NASDAQ:QRHC
Quest Resource Holding Corporation. Stock Price (Quote)
$8.90
-0.0700 (-0.780%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.02 | $9.93 | Thursday, 18th Apr 2024 QRHC stock ended at $8.90. This is 0.780% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.55% from a day low at $8.84 to a day high of $9.06. |
| 90 days | $6.50 | $9.93 | |
| 52 weeks | $5.00 | $9.93 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $9.06 | $9.06 | $8.84 | $8.90 | 28 719 |
| 2024-04-17 | $8.77 | $9.14 | $8.76 | $8.97 | 25 435 |
| 2024-04-16 | $9.10 | $9.10 | $8.82 | $8.84 | 26 546 |
| 2024-04-15 | $9.03 | $9.38 | $8.75 | $9.16 | 108 138 |
| 2024-04-12 | $9.47 | $9.47 | $9.03 | $9.03 | 22 220 |
| 2024-04-11 | $8.86 | $9.69 | $8.86 | $9.40 | 75 554 |
| 2024-04-10 | $9.00 | $9.06 | $8.77 | $8.95 | 36 893 |
| 2024-04-09 | $8.92 | $9.15 | $8.80 | $9.03 | 25 489 |
| 2024-04-08 | $8.92 | $9.08 | $8.92 | $9.07 | 9 612 |
| 2024-04-05 | $9.50 | $9.67 | $8.89 | $8.91 | 46 020 |
| 2024-04-04 | $9.25 | $9.93 | $9.12 | $9.42 | 148 060 |
| 2024-04-03 | $8.19 | $9.50 | $8.06 | $9.27 | 83 764 |
| 2024-04-02 | $8.53 | $8.53 | $8.17 | $8.19 | 55 248 |
| 2024-04-01 | $8.59 | $8.84 | $8.01 | $8.49 | 66 096 |
| 2024-03-28 | $8.90 | $8.90 | $8.01 | $8.58 | 45 028 |
| 2024-03-27 | $8.66 | $8.86 | $8.51 | $8.85 | 96 241 |
| 2024-03-26 | $8.25 | $8.63 | $8.18 | $8.51 | 79 119 |
| 2024-03-25 | $7.67 | $8.25 | $7.57 | $8.25 | 93 947 |
| 2024-03-22 | $7.44 | $7.64 | $7.27 | $7.64 | 142 918 |
| 2024-03-21 | $7.27 | $7.45 | $7.21 | $7.38 | 20 209 |
| 2024-03-20 | $7.21 | $7.22 | $7.02 | $7.14 | 8 692 |
| 2024-03-19 | $7.04 | $7.35 | $7.03 | $7.10 | 37 828 |
| 2024-03-18 | $7.00 | $7.13 | $6.93 | $6.98 | 19 393 |
| 2024-03-15 | $7.05 | $7.15 | $6.92 | $7.04 | 33 614 |
| 2024-03-14 | $7.12 | $7.25 | $7.00 | $7.11 | 70 848 |
