Quest Resource Holding Corporation (QRHC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -1.536643026 | 8.46 | 8.51 | 7.96 | 78552 | 8.29430777 | CS |
| 4 | -0.21 | -2.45901639344 | 8.54 | 9.25 | 7.96 | 58271 | 8.64176776 | CS |
| 12 | -1.61 | -16.1971830986 | 9.94 | 10.06 | 7.73 | 59777 | 8.75610664 | CS |
| 26 | 1.76 | 26.7884322679 | 6.57 | 10.85 | 6.51 | 50934 | 8.68809892 | CS |
| 52 | 1.48 | 21.6058394161 | 6.85 | 10.85 | 6.01 | 43463 | 8.05123419 | CS |
| 156 | 2.53 | 43.6206896552 | 5.8 | 10.85 | 3.6 | 54492 | 6.92889421 | CS |
| 260 | 5.98 | 254.468085106 | 2.35 | 10.85 | 1.07 | 53705 | 5.67301588 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722897300 | 8.19 | -0.01 | -0.12 | 8.05 | 8.27 | 7.96 | 131754 |
| 1722638100 | 8.2 | -0.16 | -1.91 | 8.1 | 8.3 | 8.1 | 61578 |
| 1722551700 | 8.36 | -0.08 | -0.95 | 8.44 | 8.51 | 8.09 | 108736 |
| 1722465300 | 8.44 | 0.02 | 0.24 | 8.43 | 8.47 | 8.22 | 50393 |
| 1722378900 | 8.42 | -0.04 | -0.47 | 8.46 | 8.4949999 | 8.27 | 40299 |
| 1722292500 | 8.46 | -0.33 | -3.75 | 8.82 | 8.9149999 | 8.41 | 29119 |
| 1722033300 | 8.7899999 | 0.1 | 1.15 | 8.7 | 8.8 | 8.57 | 75101 |
| 1721946900 | 8.69 | -0.15 | -1.70 | 8.92 | 8.97 | 8.66 | 67120 |
| 1721860500 | 8.84 | -0.16 | -1.78 | 8.93 | 9.06 | 8.63 | 54856 |
| 1721774100 | 9 | 0.31 | 3.57 | 8.58 | 9.08 | 8.58 | 50920 |
| 1721687700 | 8.69 | 0.12 | 1.40 | 8.6 | 8.74 | 8.44 | 31290 |
| 1721428500 | 8.57 | -0.17 | -1.95 | 8.74 | 8.86 | 8.49 | 47054 |
| 1721342100 | 8.74 | -0.2 | -2.24 | 8.95 | 9.11 | 8.74 | 38206 |
| 1721255700 | 8.94 | -0.28 | -3.04 | 9.14 | 9.22 | 8.85 | 55429 |
| 1721169300 | 9.22 | 0.21 | 2.33 | 9.1 | 9.25 | 8.99 | 68751 |
| 1721082900 | 9.01 | 0.12 | 1.35 | 8.92 | 9.08 | 8.775 | 69949 |
| 1720823700 | 8.89 | 0.11 | 1.25 | 8.91 | 9 | 8.795 | 55100 |
| 1720737300 | 8.78 | 0.36 | 4.28 | 8.4 | 8.88 | 8.31 | 63549 |
| 1720650900 | 8.42 | -0.17 | -1.98 | 8.58 | 8.65 | 8.41 | 27563 |
| 1720564500 | 8.59 | 0.03 | 0.35 | 8.5399999 | 8.66 | 8.45 | 38652 |
| 1720478100 | 8.56 | 0.14 | 1.66 | 8.34 | 8.6782 | 8.16 | 73105 |
| 1720218900 | 8.42 | -0.36 | -4.10 | 8.72 | 8.81 | 8.36 | 79247 |
| 1720040640 | 8.78 | -0.12 | -1.35 | 8.84 | 9.05 | 8.7 | 78073 |
| 1719959700 | 8.9 | 0.18 | 2.06 | 8.6 | 8.9425 | 8.6 | 92361 |
| 1719873300 | 8.72 | 0.25 | 2.95 | 8.82 | 8.89 | 8.45 | 148009 |
| 1719614100 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1719527700 | 8.47 | 0.12 | 1.44 | 8.33 | 8.72 | 8.095 | 122913 |
| 1719441300 | 8.35 | 0.23 | 2.83 | 7.98 | 8.42 | 7.73 | 214094 |
| 1719354900 | 8.1199999 | -0.23 | -2.75 | 8.35 | 8.535 | 8.1199999 | 70646 |
| 1719268500 | 8.35 | -0.35 | -4.02 | 8.77 | 8.77 | 8.33 | 115559 |
| 1719009300 | 8.7 | 0.03 | 0.35 | 8.75 | 8.8 | 8.39 | 111838 |
| 1718922900 | 8.67 | 0.01 | 0.12 | 8.71 | 8.95 | 8.48 | 49330 |
| 1718750100 | 8.66 | -0.31 | -3.46 | 8.9 | 9.08 | 8.66 | 39207 |
| 1718663700 | 8.97 | -0.08 | -0.88 | 9.08 | 9.23 | 8.72 | 36751 |
| 1718404500 | 9.05 | 0.07 | 0.78 | 8.97 | 9.32 | 8.74 | 37606 |
| 1718318100 | 8.98 | -0.03 | -0.33 | 9.1 | 9.46 | 8.905 | 53997 |
| 1718231700 | 9.01 | 0.06 | 0.67 | 9.03 | 9.15 | 8.92 | 44068 |
| 1718145300 | 8.95 | 0.14 | 1.59 | 8.9 | 9.06 | 8.7449999 | 36508 |
| 1718058900 | 8.81 | 0.08 | 0.92 | 8.71 | 9.03 | 8.6301 | 71068 |
| 1717799700 | 8.73 | -0.1 | -1.13 | 8.77 | 9.0399999 | 8.68 | 23805 |
| 1717713300 | 8.83 | -0.03 | -0.34 | 8.8699999 | 8.98 | 8.7598 | 39081 |
| 1717626900 | 8.86 | 0.05 | 0.57 | 8.7899999 | 8.9 | 8.51 | 52010 |
| 1717540500 | 8.81 | 0.1 | 1.15 | 8.72 | 8.91 | 8.45 | 27467 |
| 1717454100 | 8.71 | -0.13 | -1.47 | 8.85 | 8.85 | 8.5399999 | 34359 |
| 1717194900 | 8.84 | -0.24 | -2.64 | 9.19 | 9.19 | 8.84 | 35066 |
| 1717108500 | 9.08 | -0.01 | -0.11 | 9.06 | 9.16 | 8.97 | 48420 |
| 1717022100 | 9.09 | -0.08 | -0.87 | 9.06 | 9.31 | 8.93 | 32683 |
| 1716935700 | 9.17 | -0.15 | -1.61 | 9.39 | 9.55 | 9.08 | 36572 |
| 1716590100 | 9.32 | 0.01 | 0.11 | 9.36 | 9.42 | 9.22 | 33297 |
| 1716503700 | 9.31 | 0.05 | 0.54 | 9.4 | 9.566 | 9.15 | 41111 |
| 1716417300 | 9.26 | -0.1 | -1.07 | 9.26 | 9.4807 | 9.0399999 | 54455 |
| 1716330900 | 9.36 | -0.33 | -3.41 | 9.66 | 9.69 | 9.26 | 50697 |
| 1716244500 | 9.69 | 0.14 | 1.47 | 9.48 | 9.9299 | 9.3859 | 39850 |
| 1715985300 | 9.55 | -0.15 | -1.55 | 9.68 | 9.9 | 9.52 | 43094 |
| 1715898900 | 9.7 | -0.1 | -1.02 | 9.77 | 9.8524999 | 9.68 | 27439 |
| 1715812500 | 9.8 | 0.04 | 0.41 | 9.84 | 9.89 | 9.6555 | 44659 |
| 1715726100 | 9.76 | -0.14 | -1.41 | 9.94 | 10.06 | 9.76 | 43624 |
| 1715639700 | 9.9 | 0.07 | 0.71 | 9.64 | 10.48 | 9.64 | 118460 |
| 1715380500 | 9.83 | -0.29 | -2.87 | 10.51 | 10.51 | 9.61 | 57016 |
| 1715294100 | 10.12 | -0.13 | -1.27 | 10.24 | 10.45 | 10.12 | 69136 |
| 1715207700 | 10.25 | -0.35 | -3.30 | 10.6 | 10.85 | 10.21 | 38552 |
| 1715121300 | 10.6 | -0.06 | -0.56 | 10.64 | 10.79 | 10.59 | 70520 |
| 1715034900 | 10.66 | 0.41 | 4.00 | 10.22 | 10.7 | 10.21 | 51012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
