Quest Resource Holding Corporation (QRHC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.205 | -6.89075630252 | 2.975 | 3.0551 | 2.74 | 72634 | 2.85679183 | CS |
| 4 | -1.64 | -37.1882086168 | 4.41 | 4.78 | 2.61 | 126246 | 3.13256052 | CS |
| 12 | -3.6326 | -56.7363258676 | 6.4026 | 6.6679 | 2.61 | 83936 | 4.05051897 | CS |
| 26 | -5.69 | -67.2576832151 | 8.46 | 8.5238 | 2.61 | 64763 | 5.32768463 | CS |
| 52 | -6.13 | -68.8764044944 | 8.9 | 10.85 | 2.61 | 68638 | 7.20284881 | CS |
| 156 | -3.42 | -55.2504038772 | 6.19 | 10.85 | 2.61 | 54679 | 6.99313805 | CS |
| 260 | 1.54 | 125.203252033 | 1.23 | 10.85 | 1.07 | 59580 | 6.00277508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 2.77 | -0.03 | -1.07 | 2.8 | 2.81 | 2.74 | 66501 |
| 1743028500 | 2.8 | -0.19 | -6.35 | 2.97 | 3 | 2.77 | 54327 |
| 1742942100 | 2.99 | 0.09 | 3.10 | 2.9 | 2.99 | 2.86 | 63952 |
| 1742855700 | 2.9 | 0.08 | 2.84 | 2.92 | 3.0551 | 2.7599999 | 86268 |
| 1742596500 | 2.82 | -0.12 | -4.08 | 2.975 | 2.975 | 2.7799999 | 92122 |
| 1742510100 | 2.94 | -0.11 | -3.61 | 3.07 | 3.12 | 2.93 | 143507 |
| 1742423700 | 3.05 | 0.11 | 3.74 | 2.9 | 3.12 | 2.895 | 160866 |
| 1742337300 | 2.94 | 0.13 | 4.63 | 2.81 | 3.0722999 | 2.81 | 207583 |
| 1742250900 | 2.81 | -0.16 | -5.39 | 2.99 | 3.13 | 2.77 | 189613 |
| 1741991700 | 2.97 | 0.29 | 10.82 | 2.8 | 3.095 | 2.73 | 225379 |
| 1741905300 | 2.68 | -1.17 | -30.39 | 3.22 | 3.25 | 2.61 | 711290 |
| 1741818900 | 3.85 | -0.46 | -10.67 | 4.19 | 4.1994 | 3.805 | 110104 |
| 1741732500 | 4.3099999 | 0.18 | 4.36 | 4.08 | 4.32 | 4.05 | 78680 |
| 1741646100 | 4.13 | -0.31 | -6.98 | 4.4 | 4.72 | 4.0599999 | 78572 |
| 1741390500 | 4.44 | -0.18 | -3.90 | 4.72 | 4.72 | 4.42 | 60391 |
| 1741304100 | 4.62 | 0.08 | 1.76 | 4.41 | 4.63 | 4.41 | 21785 |
| 1741217700 | 4.54 | 0.06 | 1.34 | 4.665 | 4.78 | 4.47 | 37573 |
| 1741131300 | 4.48 | 0.01 | 0.22 | 4.51 | 4.65 | 4.35 | 47130 |
| 1741044900 | 4.47 | -0.1 | -2.19 | 4.61 | 4.67 | 4.45 | 53494 |
| 1740785700 | 4.57 | 0.12 | 2.70 | 4.41 | 4.575 | 4.41 | 35787 |
| 1740699300 | 4.45 | -0.12 | -2.63 | 4.53 | 4.6 | 4.39 | 72613 |
| 1740612900 | 4.57 | 0.06 | 1.33 | 4.61 | 4.62 | 4.48 | 41391 |
| 1740526500 | 4.51 | -0.14 | -3.01 | 4.705 | 4.705 | 4.5 | 42416 |
| 1740440100 | 4.65 | 0.16 | 3.56 | 4.5 | 4.7 | 4.5 | 35697 |
| 1740180900 | 4.49 | 0.11 | 2.51 | 4.43 | 4.5199999 | 4.35 | 78929 |
| 1740094500 | 4.38 | -0.37 | -7.79 | 4.72 | 4.72 | 4.36 | 75121 |
| 1740008100 | 4.75 | 0.17 | 3.71 | 4.51 | 4.9054 | 4.51 | 93599 |
| 1739921700 | 4.58 | 0.19 | 4.33 | 4.4699 | 4.6 | 4.4 | 52935 |
| 1739576100 | 4.39 | -0.21 | -4.57 | 4.66 | 4.7 | 4.3099999 | 201830 |
| 1739489700 | 4.6 | -0.26 | -5.35 | 4.9 | 4.92 | 4.59 | 328056 |
| 1739403300 | 4.86 | -0.21 | -4.14 | 5.15 | 5.15 | 4.7699999 | 89875 |
| 1739316900 | 5.07 | 0 | 0.00 | 5.04 | 5.17 | 5 | 69186 |
| 1739230500 | 5.07 | -0.19 | -3.61 | 5.33 | 5.385 | 4.98 | 137457 |
| 1738971300 | 5.26 | -0.31 | -5.57 | 5.6483 | 5.65 | 5.26 | 53424 |
| 1738884900 | 5.57 | -0.11 | -1.94 | 5.66 | 5.79 | 5.57 | 33794 |
| 1738798500 | 5.68 | 0.07 | 1.25 | 5.63 | 5.7481 | 5.61 | 25855 |
| 1738712100 | 5.61 | 0.02 | 0.36 | 5.59 | 5.7676 | 5.55 | 34924 |
| 1738625700 | 5.59 | -0.26 | -4.44 | 5.71 | 5.83 | 5.48 | 47683 |
| 1738366500 | 5.85 | -0.11 | -1.85 | 5.91 | 5.9708 | 5.84 | 57820 |
| 1738280100 | 5.96 | 0.16 | 2.76 | 5.84 | 5.98 | 5.8 | 29587 |
| 1738193700 | 5.8 | -0.16 | -2.60 | 5.9 | 5.98 | 5.71 | 30439 |
| 1738107300 | 5.955 | 0.16 | 2.67 | 5.8 | 5.98 | 5.71 | 47284 |
| 1738020900 | 5.8 | 0.02 | 0.35 | 5.73 | 5.96 | 5.72 | 27554 |
| 1737761700 | 5.78 | -0.12 | -2.03 | 5.7699999 | 5.8999 | 5.76 | 36802 |
| 1737675300 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1737588900 | 5.9 | -0.02 | -0.34 | 5.89 | 6 | 5.87 | 38723 |
| 1737502500 | 5.92 | 0.02 | 0.34 | 6.13 | 6.21 | 5.8722 | 26620 |
| 1737156900 | 5.9 | -0.07 | -1.17 | 6.01 | 6.11 | 5.87 | 27569 |
| 1737070500 | 5.97 | -0.12 | -1.97 | 6.0599999 | 6.17 | 5.97 | 24570 |
| 1736984100 | 6.09 | 0.24 | 4.10 | 6 | 6.09 | 5.92 | 14967 |
| 1736897700 | 5.85 | 0.07 | 1.21 | 5.8 | 5.9 | 5.6899 | 29434 |
| 1736811300 | 5.78 | -0.03 | -0.52 | 5.7699999 | 5.91 | 5.67 | 36613 |
| 1736552100 | 5.8099999 | -0.23 | -3.81 | 6.04 | 6.1582 | 5.8099999 | 93729 |
| 1736379300 | 6.04 | -0.11 | -1.79 | 6.11 | 6.11 | 5.87 | 28780 |
| 1736292900 | 6.15 | -0.26 | -4.06 | 6.35 | 6.35 | 6.1 | 37359 |
| 1736206500 | 6.41 | -0.02 | -0.31 | 6.6679 | 6.6679 | 6.38 | 38530 |
| 1735947300 | 6.43 | 0.07 | 1.10 | 6.4025999 | 6.47 | 6.28 | 34341 |
| 1735860900 | 6.36 | -0.14 | -2.15 | 6.5199999 | 6.75 | 6.35 | 65206 |
| 1735688100 | 6.5 | 0.31 | 5.01 | 6.2699999 | 6.5 | 6.2699999 | 37881 |
| 1735601700 | 6.19 | 0.13 | 2.15 | 6 | 6.465 | 6 | 54021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
