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 |
| Oct 31, 2023 | $7.25 | $7.29 | $7.20 | $7.25 | 14 542 |
| Oct 30, 2023 | $7.30 | $7.35 | $7.23 | $7.26 | 29 190 |
| Oct 27, 2023 | $7.30 | $7.30 | $7.23 | $7.30 | 19 968 |
| Oct 26, 2023 | $7.25 | $7.30 | $7.22 | $7.25 | 31 106 |
| Oct 25, 2023 | $7.25 | $7.34 | $7.24 | $7.25 | 28 083 |
| Oct 24, 2023 | $7.30 | $7.35 | $7.25 | $7.30 | 22 608 |
| Oct 23, 2023 | $7.37 | $7.38 | $7.24 | $7.30 | 22 099 |
| Oct 20, 2023 | $7.23 | $7.33 | $7.21 | $7.33 | 24 994 |
| Oct 19, 2023 | $7.24 | $7.36 | $7.22 | $7.22 | 37 735 |
| Oct 18, 2023 | $7.30 | $7.30 | $7.20 | $7.24 | 44 321 |
| Oct 17, 2023 | $7.27 | $7.38 | $7.25 | $7.25 | 21 304 |
| Oct 16, 2023 | $7.26 | $7.48 | $7.25 | $7.25 | 20 245 |
| Oct 13, 2023 | $7.35 | $7.39 | $7.25 | $7.29 | 12 655 |
| Oct 12, 2023 | $7.40 | $7.45 | $7.25 | $7.38 | 10 974 |
| Oct 11, 2023 | $7.39 | $7.49 | $7.37 | $7.43 | 10 286 |
| Oct 10, 2023 | $7.49 | $7.50 | $7.43 | $7.43 | 14 218 |
| Oct 09, 2023 | $7.61 | $7.63 | $7.40 | $7.48 | 15 141 |
| Oct 06, 2023 | $7.49 | $7.69 | $7.43 | $7.67 | 16 207 |
| Oct 05, 2023 | $7.34 | $7.58 | $7.34 | $7.51 | 26 196 |
| Oct 04, 2023 | $7.42 | $7.53 | $7.30 | $7.33 | 16 968 |
| Oct 03, 2023 | $7.30 | $7.38 | $7.21 | $7.33 | 11 290 |
| Oct 02, 2023 | $7.30 | $7.40 | $7.21 | $7.34 | 26 418 |
| Sep 29, 2023 | $7.49 | $7.53 | $7.30 | $7.40 | 18 213 |
| Sep 28, 2023 | $7.50 | $7.57 | $7.36 | $7.40 | 16 501 |
| Sep 27, 2023 | $7.45 | $7.52 | $7.40 | $7.51 | 25 560 |
