NASDAQ:QRHC
Quest Resource Holding Corporation. Stock Price (Quote)
$10.28
+0.140 (+1.38%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.01 | $10.50 | Wednesday, 1st May 2024 QRHC stock ended at $10.28. This is 1.38% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.55% from a day low at $10.14 to a day high of $10.50. |
| 90 days | $6.50 | $10.50 | |
| 52 weeks | $5.09 | $10.50 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2024 | $6.87 | $7.39 | $6.51 | $7.25 | 30 737 |
| Jan 11, 2024 | $6.93 | $7.00 | $6.80 | $6.86 | 42 774 |
| Jan 10, 2024 | $7.15 | $7.18 | $6.89 | $6.98 | 21 378 |
| Jan 09, 2024 | $7.12 | $7.41 | $7.12 | $7.23 | 27 664 |
| Jan 08, 2024 | $7.25 | $7.29 | $7.14 | $7.22 | 24 911 |
| Jan 05, 2024 | $7.33 | $7.42 | $7.22 | $7.35 | 35 782 |
| Jan 04, 2024 | $7.24 | $7.50 | $7.17 | $7.44 | 34 192 |
| Jan 03, 2024 | $7.14 | $7.25 | $7.14 | $7.24 | 15 514 |
| Jan 02, 2024 | $7.29 | $7.30 | $7.09 | $7.28 | 46 085 |
| Dec 29, 2023 | $7.30 | $7.36 | $7.29 | $7.33 | 17 557 |
| Dec 28, 2023 | $7.27 | $7.41 | $7.05 | $7.33 | 28 630 |
| Dec 27, 2023 | $6.99 | $7.33 | $6.95 | $7.33 | 45 369 |
| Dec 26, 2023 | $7.03 | $7.11 | $6.95 | $7.05 | 20 224 |
| Dec 22, 2023 | $7.01 | $7.09 | $6.95 | $6.96 | 46 229 |
| Dec 21, 2023 | $7.03 | $7.07 | $7.00 | $7.04 | 17 243 |
| Dec 20, 2023 | $7.06 | $7.08 | $6.99 | $7.03 | 65 097 |
| Dec 19, 2023 | $6.99 | $7.10 | $6.85 | $7.04 | 29 979 |
| Dec 18, 2023 | $7.13 | $7.13 | $6.90 | $7.00 | 25 649 |
| Dec 15, 2023 | $6.99 | $7.14 | $6.75 | $7.08 | 66 890 |
| Dec 14, 2023 | $6.51 | $7.21 | $6.50 | $7.00 | 117 282 |
| Dec 13, 2023 | $6.16 | $6.56 | $6.11 | $6.50 | 53 139 |
| Dec 12, 2023 | $6.10 | $6.28 | $6.04 | $6.05 | 80 033 |
| Dec 11, 2023 | $6.30 | $6.35 | $6.01 | $6.13 | 114 341 |
| Dec 08, 2023 | $6.29 | $6.84 | $6.16 | $6.19 | 104 013 |
| Dec 07, 2023 | $6.70 | $6.71 | $6.16 | $6.25 | 83 674 |
