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

Quest Resource (NQ: QRHC )

8.840 -0.240 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 1.330 1.370 1.250 1.350 24,478 -0.03(-2.17%)
Jun 29, 2020 1.260 1.390 1.260 1.380 7,166 +0.09(+6.98%)
Jun 26, 2020 1.420 1.420 1.290 1.290 23,200 -0.10(-7.19%)
Jun 25, 2020 1.381 1.407 1.380 1.390 5,567 -0.03(-2.11%)
Jun 24, 2020 1.390 1.420 1.380 1.420 4,885 -0.02(-1.39%)
Jun 23, 2020 1.390 1.440 1.380 1.440 4,575 +0.04(+2.86%)
Jun 22, 2020 1.440 1.440 1.400 1.400 13,195 -0.04(-2.78%)
Jun 19, 2020 1.420 1.440 1.390 1.440 8,700 +0.04(+2.86%)
Jun 18, 2020 1.390 1.450 1.380 1.400 5,155 -0.06(-4.11%)
Jun 17, 2020 1.490 1.490 1.430 1.460 5,361 -0.02(-1.35%)
Jun 16, 2020 1.420 1.490 1.380 1.480 11,792 +0.00(+0.00%)
Jun 15, 2020 1.390 1.480 1.350 1.480 21,059 +0.07(+4.96%)
Jun 12, 2020 1.460 1.460 1.390 1.410 14,900 +0.00(+0.00%)
Jun 11, 2020 1.460 1.460 1.380 1.410 12,932 -0.09(-6.01%)
Jun 10, 2020 1.510 1.580 1.490 1.500 21,470 -0.08(-5.06%)
Jun 09, 2020 1.590 1.620 1.520 1.580 4,358 -0.02(-1.25%)
Jun 08, 2020 1.600 1.620 1.531 1.600 35,012 +0.04(+2.56%)
Jun 05, 2020 1.515 1.579 1.505 1.560 20,800 +0.09(+6.12%)
Jun 04, 2020 1.370 1.478 1.370 1.470 11,611 +0.04(+2.80%)
Jun 03, 2020 1.340 1.680 1.333 1.430 110,095 +0.10(+7.74%)
Jun 02, 2020 1.320 1.360 1.300 1.327 11,641 -0.01(-0.95%)
Jun 01, 2020 1.370 1.370 1.309 1.340 8,241 +0.01(+0.75%)
May 29, 2020 1.360 1.380 1.324 1.330 7,100 -0.04(-2.92%)
May 28, 2020 1.400 1.450 1.320 1.370 10,425 -0.03(-2.14%)
May 27, 2020 1.530 1.550 1.380 1.400 19,830 -0.11(-7.28%)
May 26, 2020 1.350 1.510 1.350 1.510 26,557 +0.13(+9.42%)
May 22, 2020 1.410 1.420 1.350 1.380 13,000 +0.00(+0.00%)
May 21, 2020 1.380 1.450 1.370 1.380 6,695 +0.00(+0.00%)
May 20, 2020 1.270 1.550 1.270 1.380 96,543 +0.08(+6.15%)
May 19, 2020 1.410 1.420 1.250 1.300 16,783 -0.18(-12.16%)
May 18, 2020 1.240 1.660 1.170 1.480 357,330 +0.27(+22.31%)
May 15, 2020 1.160 1.220 1.100 1.210 64,200 +0.04(+3.42%)
May 14, 2020 1.165 1.190 1.105 1.170 10,287 +0.01(+0.86%)
May 13, 2020 1.280 1.280 1.130 1.160 10,399 -0.06(-4.75%)
May 12, 2020 1.170 1.230 1.170 1.218 6,812 +0.06(+4.98%)
May 11, 2020 1.300 1.300 1.130 1.160 20,485 -0.09(-7.20%)
May 08, 2020 1.195 1.340 1.195 1.250 20,600 +0.06(+4.75%)
May 07, 2020 1.160 1.280 1.160 1.193 18,732 +0.03(+2.87%)
May 06, 2020 1.230 1.230 1.150 1.160 12,163 -0.07(-5.69%)
May 05, 2020 1.250 1.340 1.230 1.230 23,614 -0.02(-1.60%)
May 04, 2020 1.190 1.290 1.150 1.250 39,616 +0.10(+8.70%)
May 01, 2020 1.150 1.200 1.120 1.150 38,700 -0.03(-2.54%)
Apr 30, 2020 1.240 1.240 1.150 1.180 31,133 +0.02(+1.72%)
Apr 29, 2020 1.190 1.200 1.100 1.160 76,317 +0.02(+1.75%)
Apr 28, 2020 1.170 1.220 1.120 1.140 40,487 -0.01(-0.87%)
Apr 27, 2020 1.210 1.220 1.110 1.150 37,302 -0.06(-4.96%)
Apr 24, 2020 1.240 1.240 1.135 1.210 21,400 +0.02(+1.68%)
Apr 23, 2020 1.240 1.240 1.120 1.190 7,302 -0.03(-2.46%)
Apr 22, 2020 1.300 1.300 1.110 1.220 33,856 -0.08(-6.15%)
Apr 21, 2020 1.350 1.380 1.187 1.300 7,300 -0.04(-3.23%)
Apr 20, 2020 1.280 1.390 1.280 1.343 2,965 -0.01(-0.49%)
Apr 17, 2020 1.454 1.454 1.250 1.350 5,500 -0.02(-1.46%)
Apr 16, 2020 1.420 1.430 1.370 1.370 6,942 -0.01(-0.72%)
Apr 15, 2020 1.490 1.560 1.200 1.380 10,466 -0.12(-8.00%)
Apr 14, 2020 1.540 1.553 1.432 1.500 11,024 +0.20(+15.38%)
Apr 13, 2020 1.300 1.360 1.280 1.300 6,407 +0.04(+2.92%)
Apr 09, 2020 1.260 1.320 1.250 1.263 15,000 +0.02(+1.32%)
Apr 08, 2020 1.250 1.280 1.200 1.247 5,803 +0.00(+0.39%)
Apr 07, 2020 1.250 1.280 1.230 1.242 12,890 +0.02(+1.80%)
Apr 06, 2020 1.250 1.370 1.220 1.220 16,579 +0.05(+4.27%)
Apr 03, 2020 1.173 1.173 1.150 1.170 2,400 +0.05(+4.46%)
Apr 02, 2020 1.110 1.190 1.110 1.120 7,252 -0.05(-4.27%)
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.