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

Hirequest Inc (NQ: HQI )

12.81 -0.19 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 5.589 5.768 5.589 5.599 1,064 -0.13(-2.30%)
Jul 30, 2020 5.852 5.852 5.636 5.730 9,204 -0.27(-4.54%)
Jul 29, 2020 5.871 6.002 5.843 6.002 9,422 +0.29(+5.01%)
Jul 27, 2020 5.716 5.716 5.716 0 +0.00(+0.00%)
Jul 24, 2020 5.852 5.852 5.683 5.716 1,703 -0.07(-1.22%)
Jul 23, 2020 5.786 5.786 5.786 5.786 294 -0.12(-2.00%)
Jul 22, 2020 5.905 5.905 5.905 5.905 955 +0.08(+1.43%)
Jul 21, 2020 5.871 5.871 5.702 5.821 5,986 -0.05(-0.84%)
Jul 20, 2020 5.852 5.871 5.739 5.871 4,150 +0.00(+0.00%)
Jul 17, 2020 5.871 5.871 5.871 7 +0.00(+0.00%)
Jul 16, 2020 5.871 5.871 5.871 60 +0.00(+0.00%)
Jul 15, 2020 5.753 5.871 5.676 5.871 2,648 +0.09(+1.62%)
Jul 14, 2020 5.871 5.871 5.763 5.777 15,458 -0.09(-1.60%)
Jul 13, 2020 5.871 5.871 5.871 63 +0.00(+0.00%)
Jul 10, 2020 5.871 5.941 5.871 5.871 6,387 +0.23(+4.00%)
Jul 09, 2020 5.692 5.692 5.646 5.646 856 -0.23(-3.99%)
Jul 08, 2020 5.880 5.880 5.880 53 +0.00(+0.00%)
Jul 07, 2020 5.880 5.880 5.880 171 +0.00(+0.00%)
Jul 06, 2020 5.880 6.012 5.880 5.880 4,572 -0.04(-0.63%)
Jul 02, 2020 5.918 5.918 5.918 5.918 319 -0.08(-1.25%)
Jul 01, 2020 5.993 5.993 5.993 5.993 175 +0.18(+3.07%)
Jun 30, 2020 5.805 5.814 5.805 5.814 962 -0.10(-1.75%)
Jun 29, 2020 6.087 6.087 5.796 5.918 26,989 -0.03(-0.47%)
Jun 26, 2020 6.059 6.068 5.946 5.946 7,451 -0.16(-2.62%)
Jun 25, 2020 6.040 6.106 5.979 6.106 5,807 +0.15(+2.44%)
Jun 24, 2020 6.096 6.106 5.960 5.960 4,304 +0.14(+2.34%)
Jun 23, 2020 5.646 6.002 5.646 5.824 3,722 +0.18(+3.16%)
Jun 22, 2020 5.646 5.646 5.646 5.646 958 -0.23(-3.84%)
Jun 19, 2020 5.871 5.871 5.636 5.871 7,132 +0.05(+0.81%)
Jun 18, 2020 5.561 5.871 5.495 5.824 9,772 +0.33(+5.98%)
Jun 17, 2020 5.824 5.862 5.495 5.495 1,848 -0.33(-5.65%)
Jun 16, 2020 5.824 5.824 5.824 5.824 184 -0.05(-0.80%)
Jun 15, 2020 5.439 5.871 5.439 5.871 12,448 +0.08(+1.30%)
Jun 12, 2020 5.843 6.106 5.383 5.796 14,797 -0.36(-5.80%)
Jun 11, 2020 6.153 6.153 5.664 6.153 793 +0.17(+2.83%)
Jun 10, 2020 6.134 6.134 5.984 5.984 1,464 -0.18(-2.97%)
Jun 09, 2020 6.106 6.167 5.768 6.167 755 +0.31(+5.38%)
Jun 08, 2020 5.923 5.923 5.852 5.852 715 -0.35(-5.61%)
Jun 05, 2020 6.031 6.322 5.946 6.200 19,481 +0.17(+2.80%)
Jun 04, 2020 5.730 6.031 5.702 6.031 1,890 +0.11(+1.90%)
Jun 03, 2020 5.956 6.049 5.777 5.918 42,836 -0.05(-0.79%)
Jun 02, 2020 5.965 5.965 5.937 5.965 459 -0.01(-0.16%)
Jun 01, 2020 5.627 5.974 5.627 5.974 6,554 +0.42(+7.57%)
May 29, 2020 5.544 5.554 5.544 5.554 1,490 -0.09(-1.63%)
May 28, 2020 5.627 5.646 5.627 5.646 1,084 +0.01(+0.17%)
May 27, 2020 5.636 5.965 5.636 5.636 3,689 +0.00(+0.00%)
May 26, 2020 5.580 5.841 5.580 5.636 1,482 +0.22(+3.99%)
May 22, 2020 5.401 5.448 5.401 5.420 1,596 +0.00(+0.00%)
May 21, 2020 5.298 5.636 5.232 5.420 12,220 -0.03(-0.52%)
May 20, 2020 5.542 5.542 5.414 5.448 2,549 -0.11(-2.03%)
May 19, 2020 5.636 5.636 5.561 5.561 1,927 -0.09(-1.67%)
May 18, 2020 5.641 6.012 5.514 5.655 5,195 +0.01(+0.18%)
May 15, 2020 6.106 6.106 5.561 5.646 6,706 -0.07(-1.15%)
May 14, 2020 5.711 5.711 5.711 168 +0.00(+0.00%)
May 13, 2020 6.106 6.153 5.683 5.711 11,622 -0.39(-6.46%)
May 12, 2020 6.036 6.106 6.019 6.106 6,482 -0.22(-3.42%)
May 11, 2020 6.106 6.322 6.106 6.322 1,202 +0.11(+1.82%)
May 08, 2020 5.760 6.209 5.760 6.209 8,942 +0.10(+1.69%)
May 07, 2020 6.106 6.106 6.106 20 +0.00(+0.00%)
May 06, 2020 6.106 6.106 6.059 6.106 3,922 +0.02(+0.31%)
May 05, 2020 6.106 6.106 5.706 6.087 27,516 +0.08(+1.25%)
May 04, 2020 5.965 6.106 5.373 6.012 18,185 -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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.