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 (%)
Nov 30, 2023 7.280 7.280 7.020 7.080 13,065 -0.13(-1.80%)
Nov 29, 2023 7.310 7.350 7.059 7.210 35,536 -0.03(-0.35%)
Nov 28, 2023 7.290 7.380 7.090 7.235 24,011 -0.01(-0.21%)
Nov 27, 2023 7.360 7.395 7.060 7.250 45,272 -0.11(-1.49%)
Nov 24, 2023 7.280 7.450 7.150 7.360 22,294 +0.12(+1.66%)
Nov 22, 2023 7.350 7.350 7.110 7.240 44,620 -0.02(-0.28%)
Nov 21, 2023 7.380 7.445 7.150 7.260 21,589 -0.06(-0.82%)
Nov 20, 2023 7.320 7.500 7.210 7.320 36,552 +0.06(+0.83%)
Nov 17, 2023 7.120 7.500 7.077 7.260 55,542 +0.14(+1.97%)
Nov 16, 2023 7.180 7.180 6.995 7.120 55,424 +0.02(+0.28%)
Nov 15, 2023 6.340 7.700 6.250 7.100 260,207 -0.49(-6.46%)
Nov 14, 2023 7.500 7.650 7.220 7.590 89,637 +0.14(+1.88%)
Nov 13, 2023 7.340 7.510 7.340 7.450 11,179 +0.04(+0.54%)
Nov 10, 2023 7.415 7.480 7.282 7.410 12,670 -0.06(-0.80%)
Nov 09, 2023 7.410 7.500 7.350 7.470 16,430 +0.12(+1.63%)
Nov 08, 2023 7.400 7.500 7.190 7.350 40,029 -0.05(-0.68%)
Nov 07, 2023 7.490 7.500 7.250 7.400 56,175 -0.01(-0.13%)
Nov 06, 2023 7.450 7.500 7.350 7.410 29,062 +0.00(+0.00%)
Nov 03, 2023 7.355 7.550 7.355 7.410 28,229 -0.09(-1.20%)
Nov 02, 2023 7.110 7.630 7.110 7.500 56,314 +0.45(+6.38%)
Nov 01, 2023 7.230 7.230 6.910 7.050 45,768 -0.20(-2.76%)
Oct 31, 2023 7.250 7.280 7.200 7.250 14,558 -0.01(-0.14%)
Oct 30, 2023 7.300 7.350 7.230 7.260 29,218 -0.04(-0.55%)
Oct 27, 2023 7.300 7.300 7.230 7.300 19,981 +0.05(+0.69%)
Oct 26, 2023 7.250 7.300 7.220 7.250 31,121 +0.00(+0.00%)
Oct 25, 2023 7.250 7.335 7.230 7.250 28,176 -0.05(-0.68%)
Oct 24, 2023 7.300 7.350 7.250 7.300 22,608 +0.00(+0.00%)
Oct 23, 2023 7.370 7.380 7.235 7.300 22,136 -0.03(-0.41%)
Oct 20, 2023 7.230 7.340 7.210 7.330 25,094 +0.11(+1.52%)
Oct 19, 2023 7.240 7.380 7.220 7.220 37,756 -0.02(-0.28%)
Oct 18, 2023 7.300 7.303 7.200 7.240 44,502 -0.01(-0.14%)
Oct 17, 2023 7.270 7.380 7.250 7.250 21,324 +0.00(+0.00%)
Oct 16, 2023 7.260 7.480 7.250 7.250 20,289 -0.04(-0.55%)
Oct 13, 2023 7.350 7.389 7.250 7.290 12,655 -0.09(-1.22%)
Oct 12, 2023 7.400 7.415 7.250 7.380 10,974 -0.05(-0.67%)
Oct 11, 2023 7.390 7.490 7.370 7.430 10,362 +0.00(+0.00%)
Oct 10, 2023 7.490 7.500 7.430 7.430 14,309 -0.05(-0.67%)
Oct 09, 2023 7.610 7.610 7.400 7.480 15,165 -0.19(-2.48%)
Oct 06, 2023 7.490 7.690 7.431 7.670 16,209 +0.16(+2.13%)
Oct 05, 2023 7.340 7.600 7.340 7.510 26,238 +0.18(+2.46%)
Oct 04, 2023 7.420 7.525 7.300 7.330 16,994 +0.00(+0.00%)
Oct 03, 2023 7.300 7.375 7.210 7.330 11,296 -0.01(-0.14%)
Oct 02, 2023 7.300 7.360 7.210 7.340 27,182 -0.06(-0.81%)
Sep 29, 2023 7.490 7.570 7.300 7.400 18,279 +0.00(+0.00%)
Sep 28, 2023 7.500 7.590 7.360 7.400 16,501 -0.11(-1.46%)
Sep 27, 2023 7.450 7.520 7.400 7.510 25,623 +0.07(+0.94%)
Sep 26, 2023 7.360 7.455 7.360 7.440 4,724 +0.12(+1.64%)
Sep 25, 2023 7.260 7.480 7.320 7.320 17,082 +0.02(+0.27%)
Sep 22, 2023 7.520 7.682 7.300 7.300 31,132 -0.26(-3.44%)
Sep 21, 2023 7.520 7.560 7.360 7.560 13,579 +0.05(+0.67%)
Sep 20, 2023 7.820 7.820 7.400 7.510 34,447 -0.27(-3.47%)
Sep 19, 2023 7.720 7.780 7.620 7.780 5,339 +0.09(+1.17%)
Sep 18, 2023 7.800 7.800 7.620 7.690 27,935 -0.11(-1.41%)
Sep 15, 2023 7.930 7.930 7.700 7.800 49,744 -0.08(-1.02%)
Sep 14, 2023 7.740 7.900 7.740 7.880 18,718 +0.25(+3.28%)
Sep 13, 2023 7.640 7.889 7.500 7.630 66,676 +0.02(+0.26%)
Sep 12, 2023 7.500 7.970 7.470 7.610 69,713 +0.22(+2.98%)
Sep 11, 2023 7.300 7.540 7.300 7.390 43,619 +0.05(+0.68%)
Sep 08, 2023 7.250 7.410 7.230 7.340 30,579 +0.09(+1.24%)
Sep 07, 2023 7.290 7.400 7.250 7.250 13,300 -0.15(-2.03%)
Sep 06, 2023 7.630 7.660 7.339 7.400 33,524 -0.10(-1.33%)
Sep 05, 2023 7.900 7.930 7.460 7.500 34,939 -0.35(-4.46%)
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.