Quest Resource Holding Corp (QRHC)

QRHC
🏛️ États-Unis →
1.62
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 6.85 7.05 6.80 6.94 0.0M
2021-12-30 6.96 7.20 6.79 6.89 0.1M
2021-12-29 6.50 7.01 6.48 6.96 0.1M
2021-12-28 6.45 6.91 6.41 6.46 0.1M
2021-12-27 6.60 6.60 6.36 6.49 0.0M
2021-12-23 6.05 6.85 6.05 6.60 0.2M
2021-12-22 6.15 6.53 6.00 6.11 0.0M
2021-12-21 6.05 6.34 6.01 6.15 0.1M
2021-12-20 6.05 6.32 5.90 6.04 0.1M
2021-12-17 6.12 6.32 6.03 6.16 0.0M
2021-12-16 6.46 6.47 5.96 6.12 0.0M
2021-12-15 6.17 6.47 6.03 6.38 0.1M
2021-12-14 6.22 6.31 6.06 6.23 0.0M
2021-12-13 6.17 6.38 6.02 6.30 0.0M
2021-12-10 6.35 6.56 6.19 6.19 0.1M
2021-12-09 6.82 6.84 6.21 6.27 0.1M
2021-12-08 6.06 6.85 6.02 6.82 0.2M
2021-12-07 5.50 5.74 5.40 5.65 0.5M
2021-12-06 5.35 5.52 5.23 5.50 0.1M
2021-12-03 4.89 5.34 4.86 5.26 0.1M
2021-12-02 5.15 5.19 4.86 4.86 0.1M
2021-12-01 5.31 5.47 5.08 5.11 0.1M
2021-11-30 5.35 5.35 5.17 5.22 0.0M
2021-11-29 5.27 5.52 5.27 5.37 0.0M
2021-11-26 5.67 5.69 5.15 5.39 0.1M
2021-11-24 5.36 5.59 5.29 5.54 0.1M
2021-11-23 5.50 5.59 5.48 5.52 0.3M
2021-11-22 5.70 5.75 5.29 5.57 0.2M
2021-11-19 5.93 5.99 5.80 5.89 0.1M
2021-11-18 6.10 6.10 5.92 6.00 0.1M
2021-11-17 5.93 6.22 5.89 6.10 0.1M
2021-11-16 5.94 6.12 5.30 5.96 0.2M
2021-11-15 6.10 6.15 5.86 6.00 0.2M
2021-11-12 5.75 6.09 5.57 6.00 0.2M
2021-11-11 5.42 5.75 5.30 5.68 0.1M
2021-11-10 5.25 5.70 5.25 5.47 0.1M
2021-11-09 5.34 5.50 5.32 5.46 0.1M
2021-11-08 5.28 5.38 5.09 5.34 0.2M
2021-11-05 5.26 5.39 5.25 5.32 0.1M
2021-11-04 5.61 5.85 5.22 5.25 0.1M
2021-11-03 5.75 5.75 5.50 5.52 0.1M
2021-11-02 5.67 5.95 5.63 5.80 0.1M
2021-11-01 5.77 6.04 5.57 5.71 0.1M
2021-10-29 5.98 6.01 5.81 5.82 0.0M
2021-10-28 5.90 6.21 5.90 6.05 0.0M
2021-10-27 6.15 6.15 5.91 5.92 0.0M
2021-10-26 6.03 6.19 6.03 6.18 0.0M
2021-10-25 6.17 6.25 6.00 6.03 0.1M
2021-10-22 6.30 6.34 6.15 6.22 0.0M
2021-10-21 6.27 6.30 6.21 6.30 0.0M
2021-10-20 6.15 6.27 5.86 6.27 0.0M
2021-10-19 6.42 6.44 6.15 6.16 0.1M
2021-10-18 6.51 6.54 6.40 6.45 0.1M
2021-10-15 6.49 6.58 6.30 6.42 0.2M
2021-10-14 6.46 6.46 6.25 6.40 0.0M
2021-10-13 6.49 6.50 6.25 6.40 0.0M
2021-10-12 6.30 6.52 6.25 6.46 0.1M
2021-10-11 6.36 6.44 6.24 6.31 0.0M
2021-10-08 6.23 6.45 6.22 6.29 0.1M
2021-10-07 6.27 6.41 6.23 6.29 0.0M
2021-10-06 6.43 6.44 6.24 6.25 0.0M
2021-10-05 6.29 6.45 6.21 6.38 0.1M
2021-10-04 6.05 6.29 6.05 6.28 0.1M
2021-10-01 6.11 6.16 5.88 5.96 0.0M
2021-09-30 6.08 6.23 6.01 6.10 0.1M
2021-09-29 5.76 6.18 5.76 6.08 0.1M
2021-09-28 5.67 5.84 5.58 5.75 0.0M
2021-09-27 5.76 5.80 5.50 5.75 0.1M
2021-09-24 5.89 5.98 5.71 5.85 0.0M
2021-09-23 5.94 6.00 5.89 5.90 0.0M
2021-09-22 5.90 6.00 5.86 5.99 0.0M
2021-09-21 5.58 5.92 5.58 5.85 0.1M
2021-09-20 5.77 5.77 5.52 5.67 0.0M
2021-09-17 5.76 5.97 5.60 5.86 0.1M
2021-09-16 5.88 6.00 5.72 5.76 0.0M
2021-09-15 5.98 6.00 5.71 5.92 0.1M
2021-09-14 6.00 6.02 5.88 5.96 0.0M
2021-09-13 6.20 6.27 5.97 5.98 0.0M
2021-09-10 6.19 6.35 6.08 6.14 0.0M
2021-09-09 6.35 6.35 6.11 6.14 0.0M
2021-09-08 6.36 6.45 6.20 6.30 0.1M
2021-09-07 6.45 6.56 6.37 6.41 0.0M
2021-09-03 6.53 6.69 6.43 6.45 0.1M
2021-09-02 6.85 6.96 6.44 6.49 0.0M
2021-09-01 6.68 6.94 6.60 6.75 0.0M
2021-08-31 6.52 6.74 6.45 6.66 0.0M
2021-08-30 6.31 6.66 6.30 6.61 0.0M
2021-08-27 6.17 6.37 6.12 6.30 0.0M
2021-08-26 6.14 6.30 6.09 6.15 0.0M
2021-08-25 6.40 6.42 6.01 6.06 0.1M
2021-08-24 7.13 7.25 6.35 6.46 0.1M
2021-08-23 6.65 7.19 6.65 7.10 0.1M
2021-08-20 6.61 6.80 6.47 6.59 0.1M
2021-08-19 6.33 6.62 6.28 6.62 0.1M
2021-08-18 5.90 6.48 5.76 6.33 0.1M
2021-08-17 5.90 6.00 5.69 5.80 0.1M
2021-08-16 6.05 6.07 5.76 5.89 0.1M
2021-08-13 5.86 6.18 5.86 6.08 0.1M
2021-08-12 5.94 5.95 5.84 5.84 0.0M
2021-08-11 5.92 6.00 5.83 5.90 0.0M
2021-08-10 5.92 5.99 5.79 5.93 0.0M
2021-08-09 5.74 6.01 5.68 5.97 0.1M
2021-08-06 5.80 6.00 5.76 5.82 0.0M
2021-08-05 5.63 5.98 5.52 5.82 0.1M
2021-08-04 5.90 6.00 5.51 5.57 0.2M
2021-08-03 6.23 6.24 5.87 5.97 0.1M
2021-08-02 5.84 6.32 5.80 6.23 0.1M
2021-07-30 6.35 6.45 5.75 5.92 0.2M
2021-07-29 6.66 6.66 6.33 6.40 0.1M
2021-07-28 6.34 6.71 6.30 6.59 0.1M
2021-07-27 6.70 6.75 6.23 6.35 0.1M
2021-07-26 6.52 6.86 6.50 6.65 0.1M
2021-07-23 6.60 6.66 6.36 6.51 0.1M
2021-07-22 6.76 6.76 6.56 6.60 0.0M
2021-07-21 6.66 6.95 6.58 6.78 0.1M
2021-07-20 6.56 6.70 6.29 6.60 0.1M
2021-07-19 6.77 6.80 6.42 6.60 0.1M
2021-07-16 6.45 6.85 6.39 6.71 0.1M
2021-07-15 7.12 7.27 6.22 6.34 0.2M
2021-07-14 7.50 7.59 7.06 7.12 0.1M
2021-07-13 7.31 7.70 7.27 7.56 0.3M
2021-07-12 7.51 7.71 6.76 7.16 0.3M
2021-07-09 7.31 7.72 7.26 7.54 0.3M
2021-07-08 6.55 7.48 6.49 7.26 0.4M
2021-07-07 6.95 6.98 6.27 6.49 0.1M
2021-07-06 6.90 7.09 6.70 6.93 0.1M
2021-07-02 6.63 7.10 6.62 6.88 0.2M
2021-07-01 6.37 6.52 6.24 6.52 0.1M
2021-06-30 5.82 6.35 5.82 6.35 0.1M
2021-06-29 6.04 6.04 5.78 5.85 0.1M
2021-06-28 6.21 6.29 6.03 6.04 0.1M
2021-06-25 6.18 6.32 6.05 6.32 0.1M
2021-06-24 6.15 6.15 5.91 6.15 0.1M
2021-06-23 5.94 6.13 5.80 6.13 0.1M
2021-06-22 5.82 6.02 5.69 5.98 0.1M
2021-06-21 6.46 6.46 5.52 5.62 0.5M
2021-06-18 6.87 6.87 6.42 6.63 0.1M
2021-06-17 6.51 6.83 6.50 6.74 0.1M
2021-06-16 6.79 6.90 6.23 6.48 0.2M
2021-06-15 6.41 6.80 6.30 6.80 0.3M
2021-06-14 6.10 6.58 6.00 6.31 0.3M
2021-06-11 5.85 6.04 5.76 5.88 0.1M
2021-06-10 5.51 5.85 5.46 5.85 0.1M
2021-06-09 5.74 5.79 5.40 5.46 0.1M
2021-06-08 5.63 5.87 5.53 5.72 0.2M
2021-06-07 4.99 5.56 4.99 5.56 0.2M
2021-06-04 5.20 5.22 4.95 4.99 0.1M
2021-06-03 5.08 5.20 4.85 5.20 0.1M
2021-06-02 4.90 5.14 4.75 5.12 0.1M
2021-06-01 4.59 4.95 4.54 4.83 0.2M
2021-05-28 4.52 4.57 4.51 4.51 0.1M
2021-05-27 4.66 4.69 4.47 4.52 0.1M
2021-05-26 4.75 4.83 4.62 4.65 0.1M
2021-05-25 4.95 4.99 4.61 4.65 0.1M
2021-05-24 4.80 5.49 4.73 4.85 0.8M
2021-05-21 4.23 4.63 4.23 4.47 0.3M
2021-05-20 4.34 4.40 4.05 4.23 0.1M
2021-05-19 4.04 4.37 3.98 4.27 0.2M
2021-05-18 3.87 4.12 3.73 4.04 0.4M
2021-05-17 3.21 3.66 3.21 3.49 0.1M
2021-05-14 3.27 3.30 3.16 3.28 0.1M
2021-05-13 3.27 3.35 3.22 3.23 0.0M
2021-05-12 3.38 3.45 3.25 3.27 0.1M
2021-05-11 3.40 3.48 3.31 3.48 0.0M
2021-05-10 3.60 3.60 3.43 3.48 0.0M
2021-05-07 3.50 3.65 3.50 3.55 0.0M
2021-05-06 3.82 3.82 3.51 3.57 0.1M
2021-05-05 3.85 3.88 3.81 3.82 0.0M
2021-05-04 3.80 3.87 3.72 3.87 0.1M
2021-05-03 3.80 3.85 3.64 3.85 0.1M
2021-04-30 3.82 3.83 3.80 3.81 0.0M
2021-04-29 3.90 4.03 3.81 3.86 0.2M
2021-04-28 3.87 3.90 3.84 3.86 0.0M
2021-04-27 3.86 3.88 3.83 3.84 0.0M
2021-04-26 3.90 3.90 3.81 3.82 0.1M
2021-04-23 3.68 3.97 3.65 3.90 0.1M
2021-04-22 3.82 3.90 3.67 3.70 0.1M
2021-04-21 3.87 3.88 3.79 3.82 0.1M
2021-04-20 3.98 3.98 3.89 3.89 0.0M
2021-04-19 3.99 4.02 3.85 3.97 0.0M
2021-04-16 3.85 4.07 3.85 3.99 0.0M
2021-04-15 3.92 3.96 3.74 3.89 0.1M
2021-04-14 4.00 4.06 3.92 3.92 0.1M
2021-04-13 3.96 4.09 3.94 4.05 0.1M
2021-04-12 4.04 4.09 3.90 3.92 0.1M
2021-04-09 4.06 4.12 4.03 4.07 0.0M
2021-04-08 3.95 4.08 3.95 4.08 0.1M
2021-04-07 3.95 3.97 3.89 3.95 0.0M
2021-04-06 4.05 4.07 3.93 3.98 0.0M
2021-04-05 3.98 4.19 3.95 4.00 0.1M
2021-04-01 3.95 4.05 3.95 3.98 0.1M
2021-03-31 3.98 4.03 3.87 3.90 0.1M
2021-03-30 3.95 4.14 3.95 3.97 0.0M
2021-03-29 4.14 4.37 3.95 3.95 0.1M
2021-03-26 4.32 4.58 4.18 4.29 0.3M
2021-03-25 4.22 4.35 4.10 4.28 0.3M
2021-03-24 3.86 4.28 3.86 4.22 0.2M
2021-03-23 4.07 4.07 3.85 3.85 0.1M
2021-03-22 3.80 4.06 3.75 4.06 0.2M
2021-03-19 3.60 3.75 3.50 3.75 0.1M
2021-03-18 3.55 3.71 3.48 3.65 0.1M
2021-03-17 3.65 3.69 3.42 3.57 0.1M
2021-03-16 3.82 3.82 3.66 3.66 0.1M
2021-03-15 3.66 3.90 3.66 3.83 0.2M
2021-03-12 3.26 3.98 3.22 3.50 0.7M
2021-03-11 3.03 3.13 2.96 3.13 0.1M
2021-03-10 3.02 3.10 2.97 2.97 0.0M
2021-03-09 3.06 3.13 3.02 3.08 0.0M
2021-03-08 2.96 3.07 2.96 3.07 0.0M
2021-03-05 2.87 3.00 2.86 2.99 0.0M
2021-03-04 3.00 3.03 2.80 2.88 0.0M
2021-03-03 3.08 3.14 3.01 3.06 0.0M
2021-03-02 3.00 3.06 2.90 3.04 0.0M
2021-03-01 3.14 3.15 2.99 3.01 0.0M
2021-02-26 3.01 3.13 2.95 3.01 0.1M
2021-02-25 3.13 3.13 2.87 2.93 0.1M
2021-02-24 3.07 3.14 3.05 3.08 0.1M
2021-02-23 3.10 3.18 2.87 3.00 0.1M
2021-02-22 3.26 3.31 3.20 3.24 0.0M
2021-02-19 3.20 3.25 3.16 3.24 0.0M
2021-02-18 3.15 3.25 3.15 3.20 0.0M
2021-02-17 3.38 3.38 3.14 3.22 0.0M
2021-02-16 3.32 3.45 3.03 3.26 0.1M
2021-02-12 3.10 3.38 3.06 3.20 0.1M
2021-02-11 3.50 3.60 3.06 3.08 0.2M
2021-02-10 2.94 3.42 2.94 3.35 0.3M
2021-02-09 2.90 2.98 2.86 2.89 0.1M
2021-02-08 2.88 2.94 2.84 2.88 0.0M
2021-02-05 2.82 2.87 2.71 2.81 0.0M
2021-02-04 2.88 2.92 2.78 2.86 0.0M
2021-02-03 2.71 2.84 2.57 2.84 0.0M
2021-02-02 2.60 2.68 2.58 2.67 0.0M
2021-02-01 2.54 2.58 2.48 2.58 0.0M
2021-01-29 2.42 2.55 2.35 2.52 0.0M
2021-01-28 2.66 2.70 2.18 2.44 0.0M
2021-01-27 2.64 2.71 2.52 2.65 0.0M
2021-01-26 2.85 2.85 2.69 2.71 0.1M
2021-01-25 2.80 2.94 2.71 2.75 0.0M
2021-01-22 2.86 2.90 2.79 2.85 0.0M
2021-01-21 2.63 2.86 2.62 2.83 0.1M
2021-01-20 2.63 2.64 2.56 2.56 0.0M
2021-01-19 2.72 2.72 2.63 2.64 0.0M
2021-01-15 2.61 2.67 2.47 2.67 0.0M
2021-01-14 2.52 2.59 2.52 2.59 0.0M
2021-01-13 2.52 2.54 2.46 2.49 0.0M
2021-01-12 2.54 2.55 2.45 2.51 0.0M
2021-01-11 2.47 2.55 2.47 2.48 0.0M
2021-01-08 2.50 2.60 2.45 2.53 0.0M
2021-01-07 2.37 2.49 2.29 2.45 0.1M
2021-01-06 2.40 2.43 2.38 2.39 0.0M
2021-01-05 2.39 2.45 2.34 2.40 0.1M
2021-01-04 2.41 2.45 2.32 2.38 0.0M