Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 31, 2024 9.190 9.190 8.840 8.840 35,066 -0.24(-2.64%)
May 30, 2024 9.080 9.160 8.970 9.080 48,420 -0.01(-0.11%)
May 29, 2024 9.200 9.310 8.930 9.090 32,683 -0.08(-0.87%)
May 28, 2024 9.390 9.550 9.080 9.170 39,484 -0.15(-1.61%)
May 24, 2024 9.360 9.420 9.220 9.320 33,297 +0.01(+0.11%)
May 23, 2024 9.400 9.566 9.150 9.310 41,111 +0.05(+0.54%)
May 22, 2024 9.260 9.481 9.040 9.260 54,455 -0.10(-1.07%)
May 21, 2024 9.690 9.690 9.260 9.360 50,697 -0.33(-3.41%)
May 20, 2024 9.480 9.930 9.386 9.690 39,850 +0.14(+1.47%)
May 17, 2024 9.660 9.900 9.520 9.550 43,095 -0.15(-1.55%)
May 16, 2024 9.770 9.852 9.680 9.700 27,439 -0.10(-1.02%)
May 15, 2024 9.840 9.890 9.655 9.800 44,659 +0.04(+0.41%)
May 14, 2024 9.940 10.06 9.760 9.760 43,624 -0.14(-1.41%)
May 13, 2024 9.640 10.48 9.640 9.900 118,460 +0.07(+0.71%)
May 10, 2024 10.51 10.51 9.610 9.830 57,016 -0.29(-2.87%)
May 09, 2024 10.24 10.45 10.12 10.12 69,136 -0.13(-1.27%)
May 08, 2024 10.60 10.85 10.21 10.25 38,552 -0.35(-3.30%)
May 07, 2024 10.64 10.79 10.59 10.60 70,520 -0.06(-0.56%)
May 06, 2024 10.22 10.70 10.22 10.66 51,012 +0.41(+4.00%)
May 03, 2024 10.20 10.28 10.13 10.25 36,751 +0.05(+0.49%)
May 02, 2024 10.44 10.44 10.10 10.20 42,463 -0.08(-0.78%)
May 01, 2024 10.20 10.50 10.14 10.28 39,048 +0.14(+1.38%)
Apr 30, 2024 10.21 10.26 10.09 10.14 47,660 -0.08(-0.78%)
Apr 29, 2024 9.790 10.29 9.710 10.22 81,186 +0.62(+6.46%)
Apr 26, 2024 9.410 9.650 9.300 9.600 49,425 +0.26(+2.78%)
Apr 25, 2024 9.380 9.460 9.175 9.340 33,080 -0.04(-0.43%)
Apr 24, 2024 9.030 9.430 9.030 9.380 50,477 +0.35(+3.88%)
Apr 23, 2024 8.730 9.037 8.720 9.030 41,113 +0.28(+3.20%)
Apr 22, 2024 8.570 8.999 8.570 8.750 38,523 +0.09(+1.04%)
Apr 19, 2024 8.990 9.110 8.660 8.660 30,899 -0.24(-2.70%)
Apr 18, 2024 9.060 9.060 8.835 8.900 28,729 -0.07(-0.78%)
Apr 17, 2024 8.770 9.140 8.760 8.970 25,496 +0.13(+1.47%)
Apr 16, 2024 9.100 9.100 8.820 8.840 26,547 -0.32(-3.49%)
Apr 15, 2024 9.030 9.390 8.740 9.160 108,138 +0.13(+1.44%)
Apr 12, 2024 9.470 9.470 9.030 9.030 22,220 -0.37(-3.94%)
Apr 11, 2024 8.860 9.685 8.860 9.400 75,561 +0.45(+5.03%)
Apr 10, 2024 9.000 9.060 8.770 8.950 36,893 -0.08(-0.89%)
Apr 09, 2024 8.920 9.150 8.800 9.030 25,787 -0.04(-0.44%)
Apr 08, 2024 8.919 9.080 8.919 9.070 9,612 +0.16(+1.80%)
Apr 05, 2024 9.500 9.670 8.890 8.910 46,020 -0.51(-5.41%)
Apr 04, 2024 9.250 9.929 9.120 9.420 148,147 +0.15(+1.62%)
Apr 03, 2024 8.190 9.500 8.060 9.270 83,764 +1.08(+13.19%)
Apr 02, 2024 8.530 8.530 8.170 8.190 55,328 -0.30(-3.53%)
Apr 01, 2024 8.590 8.840 8.010 8.490 66,096 -0.09(-1.05%)
Mar 28, 2024 8.900 8.900 8.010 8.580 45,028 -0.27(-3.05%)
Mar 27, 2024 8.660 8.875 8.510 8.850 96,241 +0.34(+4.00%)
Mar 26, 2024 8.250 8.630 8.177 8.510 79,167 +0.26(+3.15%)
Mar 25, 2024 7.670 8.250 7.565 8.250 94,083 +0.61(+7.98%)
Mar 22, 2024 7.440 7.640 7.240 7.640 142,972 +0.26(+3.52%)
Mar 21, 2024 7.200 7.450 7.200 7.380 20,608 +0.24(+3.36%)
Mar 20, 2024 7.210 7.220 7.024 7.140 8,732 +0.04(+0.56%)
Mar 19, 2024 7.030 7.354 7.030 7.100 38,224 +0.12(+1.72%)
Mar 18, 2024 7.000 7.125 6.930 6.980 19,785 -0.06(-0.85%)
Mar 15, 2024 7.050 7.150 6.920 7.040 36,054 -0.07(-0.98%)
Mar 14, 2024 7.120 7.250 7.000 7.110 71,182 +0.03(+0.42%)
Mar 13, 2024 6.900 7.200 6.800 7.080 141,056 +0.11(+1.58%)
Mar 12, 2024 7.060 7.130 6.970 6.970 26,877 -0.08(-1.13%)
Mar 11, 2024 7.000 7.050 6.950 7.050 14,672 +0.05(+0.71%)
Mar 08, 2024 7.150 7.180 7.000 7.000 41,247 -0.07(-0.99%)
Mar 07, 2024 6.980 7.150 6.960 7.070 18,102 +0.10(+1.43%)
Mar 06, 2024 6.930 7.022 6.930 6.970 13,461 +0.04(+0.58%)
Mar 05, 2024 6.850 6.970 6.850 6.930 14,744 +0.05(+0.73%)
Mar 04, 2024 7.000 7.000 6.810 6.880 22,525 -0.12(-1.71%)
Mar 01, 2024 7.000 7.010 6.900 7.000 35,247 -0.03(-0.43%)
Feb 29, 2024 6.990 7.100 6.975 7.030 11,626 +0.04(+0.57%)
Feb 28, 2024 7.150 7.175 6.970 6.990 26,467 -0.17(-2.37%)
Feb 27, 2024 7.150 7.160 7.100 7.160 27,573 +0.09(+1.27%)
Feb 26, 2024 7.000 7.200 6.960 7.070 28,429 +0.06(+0.86%)
Feb 23, 2024 6.960 7.030 6.960 7.010 8,842 +0.02(+0.29%)
Feb 22, 2024 6.980 7.020 6.950 6.990 14,619 -0.01(-0.14%)
Feb 21, 2024 6.970 7.040 6.950 7.000 11,413 -0.02(-0.28%)
Feb 20, 2024 7.040 7.100 6.940 7.020 14,029 -0.04(-0.57%)
Feb 16, 2024 7.090 7.090 6.860 7.060 13,820 +0.09(+1.29%)
Feb 15, 2024 7.070 7.070 6.855 6.970 30,506 +0.00(+0.00%)
Feb 14, 2024 6.850 7.090 6.750 6.970 10,275 +0.11(+1.60%)
Feb 13, 2024 6.790 7.085 6.750 6.860 13,902 -0.15(-2.14%)
Feb 12, 2024 7.140 7.163 7.010 7.010 14,152 -0.20(-2.77%)
Feb 09, 2024 6.950 7.250 6.771 7.210 19,305 +0.29(+4.19%)
Feb 08, 2024 7.070 7.280 6.900 6.920 18,360 -0.23(-3.22%)
Feb 07, 2024 6.580 7.150 6.580 7.150 54,216 +0.57(+8.66%)
Feb 06, 2024 6.610 6.710 6.510 6.580 18,266 +0.07(+1.08%)
Feb 05, 2024 6.560 6.715 6.500 6.510 11,518 -0.23(-3.41%)
Feb 02, 2024 6.740 6.810 6.550 6.740 20,120 -0.06(-0.88%)
Feb 01, 2024 6.870 6.990 6.650 6.800 61,913 -0.10(-1.45%)
Jan 31, 2024 6.860 7.000 6.800 6.900 17,142 +0.02(+0.29%)
Jan 30, 2024 6.800 6.880 6.800 6.880 44,405 -0.01(-0.15%)
Jan 29, 2024 6.800 6.895 6.800 6.890 14,173 +0.08(+1.17%)
Jan 26, 2024 6.990 6.990 6.760 6.810 41,146 -0.10(-1.45%)
Jan 25, 2024 6.830 7.010 6.768 6.910 9,916 -0.09(-1.29%)
Jan 24, 2024 6.920 7.095 6.830 7.000 13,278 +0.14(+2.04%)
Jan 23, 2024 7.097 7.335 6.860 6.860 13,793 -0.26(-3.65%)
Jan 22, 2024 7.070 7.120 7.070 7.120 5,931 +0.25(+3.64%)
Jan 19, 2024 6.660 6.870 6.660 6.870 8,353 +0.13(+1.93%)
Jan 18, 2024 6.860 6.920 6.610 6.740 18,848 -0.11(-1.61%)
Jan 17, 2024 7.080 7.130 6.790 6.850 20,406 -0.35(-4.86%)
Jan 16, 2024 7.240 7.305 6.850 7.200 54,625 -0.05(-0.69%)
Jan 12, 2024 6.870 7.390 6.510 7.250 30,889 +0.39(+5.69%)
Jan 11, 2024 6.930 6.995 6.800 6.860 42,940 -0.12(-1.72%)
Jan 10, 2024 7.150 7.180 6.890 6.980 21,479 -0.25(-3.46%)
Jan 09, 2024 7.120 7.410 7.120 7.230 27,667 +0.01(+0.14%)
Jan 08, 2024 7.250 7.300 7.140 7.220 24,968 -0.13(-1.77%)
Jan 05, 2024 7.320 7.420 7.220 7.350 38,547 -0.09(-1.21%)
Jan 04, 2024 7.240 7.500 7.167 7.440 35,728 +0.20(+2.76%)
Jan 03, 2024 7.137 7.250 7.137 7.240 15,543 -0.04(-0.55%)
Jan 02, 2024 7.290 7.300 7.090 7.280 46,085 -0.05(-0.68%)
Dec 29, 2023 7.300 7.360 7.290 7.330 17,698 +0.00(+0.00%)
Dec 28, 2023 7.270 7.410 7.050 7.330 28,651 +0.00(+0.00%)
Dec 27, 2023 6.990 7.330 6.950 7.330 45,395 +0.28(+3.97%)
Dec 26, 2023 7.030 7.110 6.950 7.050 20,252 +0.09(+1.29%)
Dec 22, 2023 7.010 7.085 6.940 6.960 46,277 -0.08(-1.14%)
Dec 21, 2023 7.030 7.070 7.000 7.040 17,383 +0.01(+0.14%)
Dec 20, 2023 7.060 7.110 6.990 7.030 65,262 -0.01(-0.14%)
Dec 19, 2023 6.990 7.100 6.846 7.040 30,003 +0.04(+0.57%)
Dec 18, 2023 7.130 7.130 6.904 7.000 25,757 -0.08(-1.13%)
Dec 15, 2023 6.990 7.140 6.752 7.080 67,072 +0.08(+1.14%)
Dec 14, 2023 6.510 7.205 6.500 7.000 117,448 +0.50(+7.69%)
Dec 13, 2023 6.160 6.560 6.114 6.500 53,249 +0.45(+7.44%)
Dec 12, 2023 6.100 6.280 6.040 6.050 80,126 -0.08(-1.22%)
Dec 11, 2023 6.300 6.350 6.010 6.125 114,468 -0.07(-1.05%)
Dec 08, 2023 6.285 6.839 6.160 6.190 104,014 -0.06(-0.96%)
Dec 07, 2023 6.700 6.700 6.160 6.250 83,774 -0.43(-6.44%)
Dec 06, 2023 6.920 7.000 6.590 6.680 24,396 -0.27(-3.88%)
Dec 05, 2023 7.000 7.000 6.900 6.950 19,609 -0.05(-0.71%)
Dec 04, 2023 7.100 7.215 6.970 7.000 24,070 -0.17(-2.37%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.