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 )

13.03 UNCHANGED
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 (%)
Jul 31, 2020 5.592 5.771 5.592 5.601 1,064 -0.13(-2.29%)
Jul 30, 2020 5.855 5.855 5.639 5.733 9,199 -0.27(-4.54%)
Jul 29, 2020 5.874 6.005 5.846 6.005 9,417 +0.29(+5.01%)
Jul 27, 2020 5.719 5.719 5.719 0 +0.00(+0.00%)
Jul 24, 2020 5.855 5.855 5.686 5.719 1,702 -0.07(-1.22%)
Jul 23, 2020 5.789 5.789 5.789 5.789 294 -0.12(-2.00%)
Jul 22, 2020 5.908 5.908 5.908 5.908 955 +0.08(+1.43%)
Jul 21, 2020 5.874 5.874 5.705 5.824 5,983 -0.05(-0.84%)
Jul 20, 2020 5.855 5.874 5.742 5.874 4,148 +0.00(+0.00%)
Jul 17, 2020 5.874 5.874 5.874 7 +0.00(+0.00%)
Jul 16, 2020 5.874 5.874 5.874 60 +0.00(+0.00%)
Jul 15, 2020 5.756 5.874 5.679 5.874 2,647 +0.09(+1.62%)
Jul 14, 2020 5.874 5.874 5.766 5.780 15,450 -0.09(-1.60%)
Jul 13, 2020 5.874 5.874 5.874 63 +0.00(+0.00%)
Jul 10, 2020 5.874 5.944 5.874 5.874 6,384 +0.23(+3.99%)
Jul 09, 2020 5.695 5.695 5.648 5.648 856 -0.23(-3.99%)
Jul 08, 2020 5.883 5.883 5.883 53 +0.00(+0.00%)
Jul 07, 2020 5.883 5.883 5.883 171 +0.00(+0.00%)
Jul 06, 2020 5.883 6.015 5.883 5.883 4,569 -0.04(-0.63%)
Jul 02, 2020 5.921 5.921 5.921 5.921 319 -0.08(-1.25%)
Jul 01, 2020 5.996 5.996 5.996 5.996 175 +0.18(+3.07%)
Jun 30, 2020 5.808 5.817 5.808 5.817 961 -0.10(-1.75%)
Jun 29, 2020 6.090 6.090 5.799 5.921 26,976 -0.03(-0.47%)
Jun 26, 2020 6.062 6.071 5.949 5.949 7,448 -0.16(-2.62%)
Jun 25, 2020 6.043 6.109 5.982 6.109 5,804 +0.15(+2.44%)
Jun 24, 2020 6.099 6.109 5.963 5.963 4,301 +0.14(+2.34%)
Jun 23, 2020 5.648 6.005 5.648 5.827 3,720 +0.18(+3.16%)
Jun 22, 2020 5.648 5.648 5.648 5.648 957 -0.23(-3.84%)
Jun 19, 2020 5.874 5.874 5.639 5.874 7,128 +0.05(+0.81%)
Jun 18, 2020 5.564 5.874 5.498 5.827 9,767 +0.33(+5.98%)
Jun 17, 2020 5.827 5.865 5.498 5.498 1,847 -0.33(-5.65%)
Jun 16, 2020 5.827 5.827 5.827 5.827 184 -0.05(-0.80%)
Jun 15, 2020 5.442 5.874 5.442 5.874 12,442 +0.08(+1.30%)
Jun 12, 2020 5.846 6.109 5.385 5.799 14,789 -0.36(-5.80%)
Jun 11, 2020 6.156 6.156 5.667 6.156 792 +0.17(+2.83%)
Jun 10, 2020 6.137 6.137 5.987 5.987 1,464 -0.18(-2.97%)
Jun 09, 2020 6.109 6.170 5.771 6.170 755 +0.31(+5.38%)
Jun 08, 2020 5.926 5.926 5.855 5.855 715 -0.35(-5.61%)
Jun 05, 2020 6.034 6.325 5.949 6.203 19,471 +0.17(+2.80%)
Jun 04, 2020 5.733 6.034 5.705 6.034 1,889 +0.11(+1.90%)
Jun 03, 2020 5.959 6.052 5.780 5.921 42,815 -0.05(-0.79%)
Jun 02, 2020 5.968 5.968 5.940 5.968 459 -0.01(-0.16%)
Jun 01, 2020 5.630 5.977 5.630 5.977 6,551 +0.42(+7.57%)
May 29, 2020 5.547 5.557 5.547 5.557 1,489 -0.09(-1.63%)
May 28, 2020 5.630 5.648 5.630 5.648 1,084 +0.01(+0.17%)
May 27, 2020 5.639 5.968 5.639 5.639 3,687 +0.00(+0.00%)
May 26, 2020 5.583 5.844 5.583 5.639 1,482 +0.22(+3.99%)
May 22, 2020 5.404 5.451 5.404 5.423 1,596 +0.00(+0.00%)
May 21, 2020 5.301 5.639 5.235 5.423 12,213 -0.03(-0.52%)
May 20, 2020 5.545 5.545 5.417 5.451 2,548 -0.11(-2.03%)
May 19, 2020 5.639 5.639 5.564 5.564 1,926 -0.09(-1.67%)
May 18, 2020 5.644 6.015 5.517 5.658 5,192 +0.01(+0.18%)
May 15, 2020 6.109 6.109 5.564 5.648 6,703 -0.07(-1.15%)
May 14, 2020 5.714 5.714 5.714 168 +0.00(+0.00%)
May 13, 2020 6.109 6.156 5.686 5.714 11,617 -0.39(-6.46%)
May 12, 2020 6.039 6.109 6.022 6.109 6,478 -0.22(-3.42%)
May 11, 2020 6.109 6.325 6.109 6.325 1,202 +0.11(+1.82%)
May 08, 2020 5.763 6.212 5.763 6.212 8,937 +0.10(+1.69%)
May 07, 2020 6.109 6.109 6.109 20 +0.00(+0.00%)
May 06, 2020 6.109 6.109 6.062 6.109 3,920 +0.02(+0.31%)
May 05, 2020 6.109 6.109 5.709 6.090 27,502 +0.08(+1.25%)
May 04, 2020 5.968 6.109 5.376 6.015 18,176 -0.05(-0.78%)
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.