Quest Resource Holding Corp. QRHC
NASDAQ · United States · Industrial Services
$1.360.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.36 | +0.74% | $1.35 | $1.39 | $1.35 | 7.30K |
| 2026-09-29 | $1.35 | -1.46% | $1.35 | $1.37 | $1.35 | 4.50K |
| 2026-09-28 | $1.37 | 0.00% | $1.37 | $1.37 | $1.35 | 9.90K |
| 2026-09-25 | $1.37 | 0.00% | $1.37 | $1.37 | $1.35 | 45.30K |
| 2026-09-24 | $1.37 | -0.72% | $1.39 | $1.51 | $1.37 | 34.60K |
| 2026-09-23 | $1.38 | -2.13% | $1.37 | $1.47 | $1.37 | 10.20K |
| 2026-09-22 | $1.41 | +0.71% | $1.45 | $1.45 | $1.37 | 9.60K |
| 2026-09-21 | $1.40 | 0.00% | $1.50 | $1.50 | $1.37 | 15.60K |
| 2026-09-18 | $1.40 | +0.72% | $1.37 | $1.44 | $1.37 | 59.30K |
| 2026-09-17 | $1.39 | +0.72% | $1.45 | $1.45 | $1.37 | 54.70K |
| 2026-09-16 | $1.38 | +0.73% | $1.39 | $1.41 | $1.37 | 27.40K |
| 2026-09-15 | $1.37 | 0.00% | $1.37 | $1.40 | $1.37 | 32.20K |
| 2026-09-14 | $1.37 | 0.00% | $1.37 | $1.42 | $1.37 | 14.20K |
| 2026-09-11 | $1.37 | 0.00% | $1.37 | $1.38 | $1.37 | 12.00K |
| 2026-09-10 | $1.37 | -2.14% | $1.38 | $1.38 | $1.37 | 22.40K |
| 2026-09-09 | $1.40 | 0.00% | $1.44 | $1.44 | $1.40 | 14.20K |
| 2026-09-08 | $1.40 | +1.45% | $1.38 | $1.41 | $1.38 | 6.80K |
| 2026-09-04 | $1.38 | 0.00% | $1.39 | $1.39 | $1.38 | 1.80K |
| 2026-09-03 | $1.38 | 0.00% | $1.40 | $1.46 | $1.38 | 7.10K |
| 2026-09-02 | $1.38 | 0.00% | $1.38 | $1.40 | $1.38 | 9.20K |
| 2026-09-01 | $1.38 | -1.43% | $1.38 | $1.40 | $1.38 | 4.50K |
| 2026-08-31 | $1.40 | -1.41% | $1.40 | $1.45 | $1.38 | 8.80K |
| 2026-08-28 | $1.42 | -1.39% | $1.49 | $1.49 | $1.42 | 6.50K |
| 2026-08-27 | $1.44 | -1.37% | $1.42 | $1.45 | $1.40 | 18.90K |
| 2026-08-26 | $1.46 | -2.01% | $1.43 | $1.54 | $1.43 | 13.20K |
| 2026-08-25 | $1.49 | +0.68% | $1.47 | $1.49 | $1.45 | 12.00K |
| 2026-08-24 | $1.48 | +4.96% | $1.41 | $1.49 | $1.41 | 12.90K |
| 2026-08-21 | $1.41 | +1.44% | $1.41 | $1.47 | $1.40 | 13.60K |
| 2026-08-20 | $1.39 | +0.72% | $1.38 | $1.46 | $1.38 | 17.70K |
| 2026-08-19 | $1.38 | -11.54% | $1.50 | $1.55 | $1.38 | 44.20K |
| 2026-08-18 | $1.56 | -4.29% | $1.57 | $1.65 | $1.53 | 13.70K |
| 2026-08-17 | $1.63 | +1.87% | $1.60 | $1.64 | $1.53 | 85.60K |
| 2026-08-14 | $1.60 | +9.59% | $1.45 | $1.66 | $1.45 | 96.20K |
| 2026-08-13 | $1.46 | +2.82% | $1.45 | $1.49 | $1.45 | 8.80K |
| 2026-08-12 | $1.42 | +2.16% | $1.38 | $1.48 | $1.38 | 17.30K |
| 2026-08-11 | $1.39 | -6.08% | $1.46 | $1.48 | $1.38 | 26.40K |
| 2026-08-10 | $1.48 | -1.33% | $1.49 | $1.50 | $1.36 | 30.90K |
| 2026-08-07 | $1.50 | +18.11% | $1.37 | $1.50 | $1.37 | 132.20K |
| 2026-08-06 | $1.27 | +0.79% | $1.24 | $1.29 | $1.22 | 37.10K |
| 2026-08-05 | $1.26 | +1.61% | $1.23 | $1.27 | $1.23 | 29.30K |
| 2026-08-04 | $1.24 | -3.88% | $1.28 | $1.33 | $1.24 | 20.20K |
| 2026-08-03 | $1.29 | +1.57% | $1.27 | $1.33 | $1.27 | 9.40K |
| 2026-07-31 | $1.27 | -3.79% | $1.29 | $1.31 | $1.25 | 9.50K |
| 2026-07-30 | $1.32 | +0.76% | $1.33 | $1.34 | $1.25 | 13.00K |
| 2026-07-29 | $1.31 | -2.96% | $1.29 | $1.33 | $1.29 | 2.00K |
| 2026-07-28 | $1.35 | +8.00% | $1.30 | $1.36 | $1.29 | 25.20K |
| 2026-07-27 | $1.25 | +1.63% | $1.23 | $1.32 | $1.23 | 12.10K |
| 2026-07-24 | $1.23 | -1.60% | $1.21 | $1.28 | $1.21 | 12.00K |
| 2026-07-23 | $1.25 | 0.00% | $1.23 | $1.27 | $1.23 | 8.40K |
| 2026-07-22 | $1.25 | -3.10% | $1.27 | $1.30 | $1.25 | 8.80K |
| 2026-07-21 | $1.29 | -1.53% | $1.31 | $1.36 | $1.26 | 61.40K |
| 2026-07-20 | $1.31 | -2.96% | $1.32 | $1.34 | $1.28 | 5.00K |
| 2026-07-17 | $1.35 | +1.50% | $1.27 | $1.35 | $1.27 | 4.30K |
| 2026-07-16 | $1.33 | +0.76% | $1.55 | $1.55 | $1.29 | 24.60K |
| 2026-07-15 | $1.32 | -2.22% | $1.34 | $1.40 | $1.32 | 28.70K |
| 2026-07-14 | $1.35 | +3.85% | $1.29 | $1.54 | $1.29 | 10.50K |
| 2026-07-13 | $1.30 | +1.56% | $1.27 | $1.35 | $1.27 | 7.30K |
| 2026-07-10 | $1.28 | -0.78% | $1.28 | $1.30 | $1.26 | 18.30K |
| 2026-07-09 | $1.29 | +3.20% | $1.27 | $1.30 | $1.27 | 9.00K |
| 2026-07-08 | $1.25 | -1.57% | $1.27 | $1.30 | $1.22 | 22.80K |
| 2026-07-07 | $1.27 | +1.60% | $1.24 | $1.28 | $1.24 | 3.70K |
| 2026-07-06 | $1.25 | -3.10% | $1.27 | $1.30 | $1.23 | 35.40K |
| 2026-07-02 | $1.29 | +4.03% | $1.25 | $1.29 | $1.25 | 8.30K |
| 2026-07-01 | $1.24 | -1.59% | $1.24 | $1.30 | $1.24 | 18.00K |
| 2026-06-30 | $1.26 | +2.44% | $1.25 | $1.28 | $1.21 | 17.00K |
| 2026-06-29 | $1.23 | -0.81% | $1.21 | $1.29 | $1.15 | 65.40K |
| 2026-06-26 | $1.24 | -9.49% | $1.36 | $1.46 | $1.24 | 102.40K |
| 2026-06-25 | $1.37 | -1.44% | $1.38 | $1.47 | $1.35 | 31.10K |
| 2026-06-24 | $1.39 | +0.72% | $1.37 | $1.59 | $1.37 | 19.90K |
| 2026-06-23 | $1.38 | -3.50% | $1.42 | $1.45 | $1.35 | 47.50K |
| 2026-06-22 | $1.43 | +6.72% | $1.38 | $1.47 | $1.38 | 15.10K |
| 2026-06-18 | $1.34 | -5.63% | $1.43 | $1.54 | $1.34 | 117.60K |
| 2026-06-17 | $1.42 | -2.07% | $1.48 | $1.54 | $1.38 | 39.30K |
| 2026-06-16 | $1.45 | +5.84% | $1.20 | $1.60 | $1.18 | 423.10K |
| 2026-06-15 | $1.37 | 0.00% | $1.37 | $1.41 | $1.34 | 19.90K |
| 2026-06-12 | $1.37 | +3.01% | $1.37 | $1.38 | $1.34 | 16.90K |
| 2026-06-11 | $1.33 | -1.48% | $1.40 | $1.40 | $1.31 | 13.50K |
| 2026-06-10 | $1.35 | -3.57% | $1.40 | $1.42 | $1.35 | 27.80K |
| 2026-06-09 | $1.40 | +9.38% | $1.31 | $1.44 | $1.31 | 26.20K |
| 2026-06-08 | $1.28 | +1.59% | $1.27 | $1.30 | $1.25 | 11.90K |
| 2026-06-05 | $1.26 | -8.03% | $1.39 | $1.39 | $1.25 | 29.50K |
| 2026-06-04 | $1.37 | 0.00% | $1.38 | $1.46 | $1.32 | 20.60K |
| 2026-06-03 | $1.37 | +2.24% | $1.34 | $1.39 | $1.33 | 35.00K |
| 2026-06-02 | $1.34 | -1.47% | $1.36 | $1.40 | $1.30 | 31.80K |
| 2026-06-01 | $1.36 | +15.25% | $1.18 | $1.37 | $1.16 | 91.60K |
| 2026-05-29 | $1.18 | -0.84% | $1.16 | $1.19 | $1.16 | 12.30K |
| 2026-05-28 | $1.19 | +4.39% | $1.14 | $1.22 | $1.14 | 215.10K |
| 2026-05-27 | $1.14 | +1.79% | $1.13 | $1.15 | $1.12 | 33.30K |
| 2026-05-26 | $1.12 | -2.61% | $1.14 | $1.15 | $1.11 | 17.70K |
| 2026-05-22 | $1.15 | +0.88% | $1.14 | $1.15 | $1.13 | 8.40K |