Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hirequest Inc (NQ: HQI )

12.98 +0.10 (+0.80%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.24 14.50 13.99 14.34 4,397 +0.06(+0.40%)
Feb 25, 2021 14.27 14.65 13.80 14.28 22,304 -0.14(-0.99%)
Feb 24, 2021 13.54 14.74 13.40 14.42 126,786 +0.15(+1.07%)
Feb 23, 2021 14.46 14.46 12.85 14.27 12,483 -0.14(-0.99%)
Feb 22, 2021 14.45 14.98 13.98 14.41 37,697 -0.01(-0.07%)
Feb 19, 2021 12.44 14.45 12.44 14.42 54,104 +0.67(+4.84%)
Feb 18, 2021 14.09 14.09 13.17 13.75 8,284 -0.45(-3.15%)
Feb 17, 2021 14.19 14.28 13.31 14.20 37,475 -0.05(-0.35%)
Feb 16, 2021 12.50 14.54 12.50 14.25 62,887 +1.88(+15.18%)
Feb 12, 2021 12.08 12.37 11.94 12.37 6,408 +0.42(+3.50%)
Feb 11, 2021 12.05 12.14 11.67 11.96 23,012 -0.28(-2.26%)
Feb 10, 2021 12.37 12.37 12.23 12.23 1,356 -0.20(-1.61%)
Feb 09, 2021 12.85 12.85 11.89 12.43 21,007 -0.01(-0.08%)
Feb 08, 2021 12.87 13.74 12.33 12.44 18,667 -0.27(-2.10%)
Feb 05, 2021 12.46 13.33 12.46 12.71 50,007 +0.17(+1.37%)
Feb 04, 2021 12.46 12.54 12.28 12.54 24,579 -0.13(-1.05%)
Feb 03, 2021 12.14 12.67 11.96 12.67 26,447 +0.49(+3.98%)
Feb 02, 2021 11.86 12.76 11.54 12.18 65,029 +0.32(+2.73%)
Feb 01, 2021 9.576 12.26 9.576 11.86 96,833 +2.14(+22.04%)
Jan 29, 2021 9.547 9.719 9.519 9.719 6,303 -0.02(-0.20%)
Jan 28, 2021 9.538 9.747 9.538 9.738 4,892 +0.20(+2.10%)
Jan 27, 2021 9.671 9.747 9.528 9.538 39,178 -0.13(-1.38%)
Jan 26, 2021 9.652 9.747 9.652 9.671 3,938 +0.06(+0.59%)
Jan 25, 2021 9.519 9.804 9.519 9.614 10,134 +0.05(+0.50%)
Jan 22, 2021 9.795 9.804 9.566 9.566 21,116 +0.02(+0.25%)
Jan 21, 2021 9.804 9.804 9.542 9.542 5,760 -0.18(-1.81%)
Jan 20, 2021 9.528 9.757 9.528 9.719 7,884 +0.15(+1.59%)
Jan 19, 2021 9.747 9.747 9.481 9.566 4,545 -0.14(-1.47%)
Jan 15, 2021 9.728 9.728 9.661 9.709 1,785 -0.04(-0.39%)
Jan 14, 2021 9.738 9.833 9.652 9.747 8,841 +0.04(+0.40%)
Jan 13, 2021 9.748 9.803 9.633 9.708 6,205 +0.20(+2.10%)
Jan 12, 2021 9.623 10.42 9.509 9.509 19,356 +0.03(+0.30%)
Jan 11, 2021 9.509 9.509 9.448 9.481 3,256 +0.14(+1.53%)
Jan 08, 2021 9.236 9.423 9.236 9.338 3,256 +0.02(+0.26%)
Jan 07, 2021 9.719 9.738 9.109 9.314 7,046 +0.16(+1.72%)
Jan 06, 2021 9.519 9.642 9.157 9.157 9,588 -0.55(-5.69%)
Jan 05, 2021 9.158 9.747 9.158 9.709 6,067 -0.03(-0.29%)
Jan 04, 2021 9.519 9.738 9.519 9.738 1,174 +0.01(+0.15%)
Dec 31, 2020 9.723 9.723 9.723 8,488 +0.07(+0.74%)
Dec 30, 2020 9.680 9.937 9.290 9.652 8,488 -0.03(-0.30%)
Dec 29, 2020 9.719 9.928 9.043 9.680 9,989 -0.27(-2.68%)
Dec 28, 2020 8.909 10.05 8.652 9.947 17,908 +1.29(+14.84%)
Dec 24, 2020 8.948 8.948 8.270 8.662 16,388 -0.30(-3.29%)
Dec 23, 2020 9.243 9.243 8.957 8.957 1,888 -0.22(-2.39%)
Dec 22, 2020 9.347 9.376 8.700 9.176 4,161 -0.18(-1.88%)
Dec 21, 2020 9.271 10.09 9.195 9.352 2,231 +0.26(+2.88%)
Dec 18, 2020 9.043 9.262 9.043 9.090 7,669 -0.18(-1.95%)
Dec 17, 2020 9.738 9.899 9.043 9.271 5,194 -0.33(-3.47%)
Dec 16, 2020 9.519 10.19 9.519 9.604 32,611 -0.06(-0.59%)
Dec 15, 2020 8.814 9.661 8.681 9.661 6,958 +0.89(+10.21%)
Dec 14, 2020 8.664 8.824 8.576 8.767 10,918 +0.05(+0.52%)
Dec 11, 2020 8.710 8.757 8.643 8.721 27,209 +0.05(+0.63%)
Dec 10, 2020 8.748 8.757 8.667 8.667 1,081 -0.07(-0.82%)
Dec 09, 2020 8.605 8.757 8.605 8.738 4,763 -0.20(-2.24%)
Dec 08, 2020 8.976 8.976 8.824 8.938 2,922 -0.04(-0.42%)
Dec 07, 2020 8.743 8.976 8.739 8.976 10,702 +0.27(+3.06%)
Dec 04, 2020 8.710 8.795 8.453 8.710 6,933 +0.00(+0.00%)
Dec 03, 2020 8.652 8.738 8.567 8.710 3,946 -0.08(-0.87%)
Dec 02, 2020 8.795 8.795 8.548 8.786 6,587 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.