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 |
| Sep 26, 2023 | $7.36 | $7.46 | $7.36 | $7.44 | 4 615 |
| Sep 25, 2023 | $7.26 | $7.49 | $7.26 | $7.32 | 17 065 |
| Sep 22, 2023 | $7.52 | $7.68 | $7.30 | $7.30 | 31 113 |
| Sep 21, 2023 | $7.52 | $7.56 | $7.36 | $7.56 | 13 536 |
| Sep 20, 2023 | $7.82 | $7.82 | $7.40 | $7.51 | 34 337 |
| Sep 19, 2023 | $7.72 | $7.78 | $7.62 | $7.78 | 5 287 |
| Sep 18, 2023 | $7.80 | $7.80 | $7.62 | $7.69 | 27 935 |
| Sep 15, 2023 | $7.93 | $7.93 | $7.70 | $7.80 | 37 127 |
| Sep 14, 2023 | $7.74 | $7.88 | $7.72 | $7.88 | 18 714 |
| Sep 13, 2023 | $7.64 | $7.89 | $7.50 | $7.63 | 66 651 |
| Sep 12, 2023 | $7.50 | $7.97 | $7.47 | $7.61 | 69 707 |
| Sep 11, 2023 | $7.30 | $7.54 | $7.30 | $7.39 | 43 619 |
| Sep 08, 2023 | $7.25 | $7.41 | $7.23 | $7.34 | 30 579 |
| Sep 07, 2023 | $7.29 | $7.40 | $7.25 | $7.25 | 13 300 |
| Sep 06, 2023 | $7.63 | $7.66 | $7.34 | $7.40 | 33 520 |
| Sep 05, 2023 | $7.90 | $7.93 | $7.46 | $7.50 | 34 918 |
| Sep 01, 2023 | $7.70 | $8.01 | $7.66 | $7.85 | 88 671 |
| Aug 31, 2023 | $7.20 | $7.79 | $7.20 | $7.78 | 50 933 |
| Aug 30, 2023 | $7.49 | $7.50 | $7.09 | $7.16 | 99 819 |
| Aug 29, 2023 | $7.50 | $7.50 | $7.34 | $7.41 | 37 066 |
| Aug 28, 2023 | $7.42 | $7.64 | $7.41 | $7.50 | 13 054 |
| Aug 25, 2023 | $7.57 | $7.73 | $7.40 | $7.44 | 31 234 |
| Aug 24, 2023 | $7.66 | $7.75 | $7.51 | $7.72 | 24 750 |
| Aug 23, 2023 | $7.52 | $7.75 | $7.25 | $7.75 | 15 676 |
| Aug 22, 2023 | $7.48 | $7.79 | $7.44 | $7.44 | 90 244 |
