Quantcast

Quest Resource Holding Corporation Common Stock Historical Stock Prices

QRHC 
$2.08
*  
0.08
4%
Get QRHC Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading QRHC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.01 2.1314 2 2.08 19,714
04/24/2019 2.01 2.1314 2 2.08 19,713
04/23/2019 1.99 2 1.97 2 25,169
04/22/2019 1.93 2.03 1.91 2.03 39,805
04/18/2019 1.91 2 1.91 1.91 12,742
04/17/2019 2.08 2.09 1.87 1.87 22,084
04/16/2019 2 2.1199 1.95 2.05 21,998
04/15/2019 1.85 1.98 1.8099 1.95 120,761
04/12/2019 1.85 1.85 1.81 1.85 53,593
04/11/2019 1.73 1.9 1.725 1.85 54,581
04/10/2019 1.71 1.77 1.7 1.7 26,543
04/09/2019 1.6 1.77 1.6 1.75 89,576
04/08/2019 1.85 1.85 1.55 1.61 54,922
04/05/2019 1.7421 1.89 1.7421 1.87 2,068
04/04/2019 1.6701 1.9103 1.6701 1.88 9,001
04/03/2019 1.72 1.89 1.68 1.89 18,033
04/02/2019 1.66 1.68 1.65 1.68 13,475
04/01/2019 1.7 1.7 1.66 1.66 2,999
03/29/2019 1.65 1.7033 1.65 1.65 11,405
03/28/2019 1.66 1.7032 1.6382 1.69 6,721
03/27/2019 1.6715 1.69 1.6382 1.67 3,979
03/26/2019 1.77 1.77 1.6901 1.72 5,383
03/25/2019 1.6382 1.769 1.6382 1.769 18,354
03/22/2019 1.77 1.8 1.6 1.75 88,877
03/21/2019 1.809 1.87 1.77 1.77 5,016
03/20/2019 1.68 1.9296 1.68 1.7889 31,095
03/19/2019 1.7 1.7963 1.65 1.68 36,155
03/18/2019 1.68 1.7 1.66 1.7 12,446
03/15/2019 1.68 1.76 1.6436 1.6854 22,763
03/14/2019 1.6 1.68 1.5721 1.68 19,247
03/13/2019 1.5823 1.5823 1.5597 1.5597 7,429
03/12/2019 1.59 1.6 1.54 1.55 12,365
03/11/2019 1.52 1.55 1.52 1.55 1,396
03/08/2019 1.54 1.54 1.5032 1.5032 2,922
03/07/2019 1.58 1.58 1.54 1.54 6,648
03/06/2019 1.6046 1.6199 1.6 1.6 10,424
03/05/2019 1.626 1.63 1.594 1.5999 5,451
03/04/2019 1.53 1.639 1.53 1.6354 17,015
03/01/2019 1.61 1.61 1.51 1.51 5,633
02/28/2019 1.59 1.62 1.5 1.58 2,863
02/27/2019 1.5853 1.5853 1.5476 1.5476 13,682
02/26/2019 1.54 1.5918 1.54 1.57 16,711
02/25/2019 1.62 1.63 1.5779 1.58 6,896
02/22/2019 1.5831 1.672 1.5831 1.62 14,510
02/21/2019 1.56 1.57 1.53 1.5682 14,080
02/20/2019 1.5822 1.5822 1.56 1.56 27,035
02/19/2019 1.59 1.59 1.5 1.56 34,782
02/15/2019 1.52 1.68 1.51 1.56 47,059
02/14/2019 1.5 1.53 1.5 1.5 7,848
02/13/2019 1.51 1.53 1.507 1.53 11,167
02/12/2019 1.5101 1.524 1.5015 1.5015 7,255
02/11/2019 1.48 1.53 1.48 1.5 21,902
02/08/2019 1.5 1.5 1.4874 1.4874 652
02/07/2019 1.4924 1.5227 1.4918 1.5227 9,110
02/06/2019 1.5096 1.51 1.4901 1.51 21,577
02/05/2019 1.529 1.5299 1.49 1.49 1,771
02/04/2019 1.47 1.512 1.47 1.48 7,483
02/01/2019 1.53 1.53 1.495 1.495 9,573
01/31/2019 1.4509 1.5295 1.4501 1.5295 3,762
01/30/2019 1.48 1.5425 1.44 1.5 9,812
01/29/2019 1.5339 1.5339 1.475 1.475 677
01/28/2019 1.48 1.4899 1.4601 1.48 3,965
01/25/2019 1.47 1.5188 1.465 1.5188 2,130
01/24/2019 1.4644 1.4644 1.46 1.46 1,332
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio