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 |
| Jul 17, 2023 | $7.44 | $7.72 | $7.41 | $7.47 | 29 231 |
| Jul 14, 2023 | $7.44 | $7.44 | $7.28 | $7.38 | 41 356 |
| Jul 13, 2023 | $7.50 | $7.50 | $7.30 | $7.50 | 50 229 |
| Jul 12, 2023 | $7.14 | $7.50 | $6.94 | $7.48 | 63 707 |
| Jul 11, 2023 | $7.11 | $7.20 | $6.94 | $7.12 | 35 806 |
| Jul 10, 2023 | $6.90 | $7.18 | $6.79 | $7.06 | 153 265 |
| Jul 07, 2023 | $6.55 | $6.87 | $6.53 | $6.83 | 89 998 |
| Jul 06, 2023 | $6.27 | $6.63 | $6.27 | $6.62 | 11 529 |
| Jul 05, 2023 | $6.65 | $6.65 | $6.32 | $6.37 | 23 894 |
| Jul 03, 2023 | $6.60 | $6.64 | $6.52 | $6.64 | 38 498 |
| Jun 30, 2023 | $6.48 | $6.55 | $6.41 | $6.52 | 16 492 |
| Jun 29, 2023 | $6.35 | $6.53 | $6.32 | $6.47 | 48 061 |
| Jun 28, 2023 | $6.22 | $6.56 | $6.18 | $6.25 | 46 808 |
| Jun 27, 2023 | $5.98 | $6.19 | $5.91 | $6.15 | 15 969 |
| Jun 26, 2023 | $5.98 | $6.34 | $5.90 | $6.00 | 23 217 |
| Jun 23, 2023 | $6.02 | $6.14 | $5.74 | $6.03 | 24 889 |
| Jun 22, 2023 | $6.05 | $6.05 | $5.86 | $5.86 | 14 855 |
| Jun 21, 2023 | $6.10 | $6.43 | $6.05 | $6.05 | 17 392 |
| Jun 20, 2023 | $5.72 | $6.60 | $5.72 | $6.33 | 196 782 |
| Jun 16, 2023 | $6.07 | $6.07 | $5.67 | $5.76 | 60 098 |
| Jun 15, 2023 | $5.83 | $5.83 | $5.65 | $5.75 | 31 054 |
| Jun 14, 2023 | $6.15 | $6.15 | $5.78 | $5.78 | 31 800 |
| Jun 13, 2023 | $5.96 | $6.30 | $5.87 | $6.24 | 47 295 |
| Jun 12, 2023 | $5.80 | $6.06 | $5.75 | $5.94 | 89 955 |
| Jun 09, 2023 | $6.01 | $6.03 | $5.81 | $5.81 | 9 983 |
