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 )

12.47 -0.19 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2020 7.400 7.400 7.144 7.201 7,349 -0.09(-1.17%)
Sep 29, 2020 7.258 7.348 7.258 7.286 9,349 +0.06(+0.84%)
Sep 28, 2020 7.100 7.417 7.097 7.225 4,764 -0.06(-0.84%)
Sep 25, 2020 7.165 7.437 7.165 7.286 10,779 -0.09(-1.28%)
Sep 24, 2020 6.823 7.506 6.823 7.381 9,854 +0.09(+1.30%)
Sep 23, 2020 6.756 8.109 6.728 7.286 181,414 +0.78(+11.92%)
Sep 22, 2020 6.383 6.510 6.383 6.510 1,603 +0.04(+0.60%)
Sep 21, 2020 6.297 6.472 6.289 6.472 1,891 +0.20(+3.16%)
Sep 18, 2020 6.577 6.577 6.274 6.274 4,649 -0.35(-5.29%)
Sep 17, 2020 6.614 6.633 6.614 6.624 23,687 +0.00(+0.00%)
Sep 16, 2020 6.718 6.718 6.624 6.624 1,937 -0.09(-1.39%)
Sep 15, 2020 6.718 6.718 6.717 6.717 2,641 -0.00(-0.02%)
Sep 14, 2020 6.766 6.766 6.718 6.718 454 -0.05(-0.70%)
Sep 11, 2020 6.621 6.766 6.621 6.766 528 +0.15(+2.29%)
Sep 10, 2020 6.766 6.766 6.614 6.614 232 -0.14(-2.10%)
Sep 09, 2020 6.766 6.766 6.722 6.756 2,602 +0.00(+0.00%)
Sep 08, 2020 6.595 6.766 6.595 6.756 768 +0.15(+2.29%)
Sep 04, 2020 6.700 6.709 6.605 6.605 528 +0.06(+0.89%)
Sep 03, 2020 6.546 6.546 6.546 6.546 427 -0.17(-2.56%)
Sep 02, 2020 6.624 6.718 6.624 6.718 1,291 +0.11(+1.72%)
Sep 01, 2020 6.718 6.718 6.435 6.605 387 -0.02(-0.28%)
Aug 31, 2020 6.676 6.676 6.624 6.624 1,564 +0.19(+2.94%)
Aug 28, 2020 6.538 6.637 6.435 6.435 7,771 -0.02(-0.29%)
Aug 27, 2020 6.669 6.669 6.388 6.453 11,808 -0.26(-3.91%)
Aug 26, 2020 6.529 6.716 6.435 6.716 4,169 +0.23(+3.62%)
Aug 25, 2020 6.341 6.715 6.341 6.482 32,613 +0.13(+1.98%)
Aug 24, 2020 6.277 6.369 6.143 6.356 10,394 +0.03(+0.53%)
Aug 21, 2020 6.162 6.322 6.106 6.322 56,102 +0.22(+3.54%)
Aug 20, 2020 6.106 6.106 6.106 6.106 1,231 +0.01(+0.15%)
Aug 19, 2020 5.951 6.096 5.951 6.096 366 +0.02(+0.26%)
Aug 18, 2020 6.106 6.106 5.904 6.081 5,477 +0.14(+2.34%)
Aug 17, 2020 6.106 6.106 5.920 5.941 2,324 -0.07(-1.17%)
Aug 14, 2020 5.852 6.200 5.852 6.012 16,713 +0.15(+2.62%)
Aug 13, 2020 5.730 5.871 5.730 5.858 8,942 +0.05(+0.92%)
Aug 12, 2020 5.795 5.869 5.758 5.805 2,606 +0.15(+2.66%)
Aug 11, 2020 5.411 5.655 5.411 5.655 6,404 -0.02(-0.33%)
Aug 10, 2020 5.599 5.674 5.542 5.674 2,217 -0.06(-0.98%)
Aug 07, 2020 5.655 5.730 5.655 5.730 2,554 +0.08(+1.50%)
Aug 06, 2020 5.922 5.951 5.646 5.646 12,111 -0.21(-3.53%)
Aug 05, 2020 5.852 5.852 5.852 17 +0.00(+0.00%)
Aug 04, 2020 5.843 5.852 5.806 5.852 12,771 +0.08(+1.30%)
Aug 03, 2020 5.749 5.777 5.721 5.777 3,135 +0.18(+3.19%)
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%)
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.