Quantcast

Quest Resource Holding Corporation Common Stock Historical Stock Prices

QRHC 
$2.02
*  
0.01
0.5%
Get QRHC Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading QRHC now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    QRHC Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

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 2.04 2.09 2.02 2.02 3,333
05/22/2018 2.07 2.09 2.02 2.02 3,333
05/21/2018 2.05 2.06 2.01 2.01 942
05/18/2018 2.07 2.08 2.02 2.04 17,671
05/17/2018 2.04 2.15 2.02 2.13 19,959
05/16/2018 1.941 2.279 1.84 2.02 153,303
05/15/2018 1.99 1.99 1.94 1.98 4,583
05/14/2018 1.97 2 1.97 1.98 22,795
05/11/2018 1.94 1.98 1.94 1.97 13,188
05/10/2018 1.91 1.97 1.91 1.96 22,748
05/09/2018 1.9 1.92 1.9 1.92 9,497
05/08/2018 1.85 1.93 1.85 1.92 2,394
05/07/2018 1.91 1.9593 1.84 1.84 12,010
05/04/2018 1.86 1.94 1.85 1.91 4,091
05/03/2018 1.88 1.94 1.86 1.86 2,410
05/02/2018 1.87 1.96 1.8411 1.89 5,758
05/01/2018 1.9 1.9514 1.84 1.851 7,550
04/30/2018 1.93 1.94 1.8493 1.88 7,122
04/27/2018 1.9 1.95 1.9 1.93 2,529
04/26/2018 1.86 1.9432 1.85 1.89 17,714
04/25/2018 1.85 1.92 1.81 1.92 12,956
04/24/2018 1.92 1.93 1.8501 1.8501 27,597
04/23/2018 1.96 1.96 1.8794 1.94 3,579
04/20/2018 1.98 1.98 1.93 1.95 18,553
04/19/2018 1.91 2 1.91 1.962 31,402
04/18/2018 1.92 1.95 1.9 1.9 8,581
04/17/2018 1.87 1.93 1.79 1.89 9,940
04/16/2018 1.87 1.93 1.7801 1.89 7,062
04/13/2018 1.92 1.921 1.85 1.88 6,893
04/12/2018 1.97 1.97 1.9 1.91 13,924
04/11/2018 1.97 1.97 1.92 1.96 2,128
04/10/2018 1.97 1.97 1.92 1.9432 5,142
04/09/2018 1.92 1.9683 1.85 1.91 7,182
04/06/2018 1.89 1.93 1.78 1.87 27,106
04/05/2018 1.92 2.04 1.89 1.89 25,002
04/04/2018 1.98 2.01 1.76 1.94 120,589
04/03/2018 2.18 2.21 1.9 1.96 101,391
04/02/2018 2.23 2.3 2.2 2.29 10,664
03/29/2018 2.29 2.3 2.211 2.211 34,920
03/28/2018 2.3 2.3 2.2 2.29 18,634
03/27/2018 2.3643 2.46 2.33 2.34 4,965
03/26/2018 2.3 2.41 2.29 2.3231 6,871
03/23/2018 2.4 2.48 2.211 2.47 18,209
03/22/2018 2.5 2.5 2.4273 2.43 103,002
03/21/2018 2.53 2.53 2.42 2.51 14,162
03/20/2018 2.5 2.54 2.45 2.53 178,544
03/19/2018 2.49 2.52 2.48 2.5 24,136
03/16/2018 2.49 2.49 2.44 2.49 1,976
03/15/2018 2.48 2.54 2.44 2.51 11,641
03/14/2018 2.42 2.48 2.4 2.48 5,621
03/13/2018 2.43 2.47 2.4215 2.43 20,661
03/12/2018 2.44 2.46 2.4 2.46 43,835
03/09/2018 2.34 2.42 2.33 2.39 30,783
03/08/2018 2.28 2.4 2.275 2.34 16,308
03/07/2018 2.1503 2.3 2.1503 2.24 33,338
03/06/2018 2.26 2.26 2.17 2.2 12,992
03/05/2018 2.27 2.36 2.2 2.21 11,806
03/02/2018 2.15 2.24 2.13 2.21 15,197
03/01/2018 2.1173 2.32 2.1173 2.19 30,849
02/28/2018 2.18 2.18 2.14 2.14 7,058
02/27/2018 2.17 2.19 2.14 2.17 7,963
02/26/2018 2.2 2.21 2.1901 2.21 4,795
02/23/2018 2.127 2.27 2.127 2.2 21,172
02/22/2018 2.25 2.28 2.21 2.24 51,711
*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