Dark

QRHC
Quest Resource Holding Corporation
stock NASDAQ

At Close

Jul 23, 2026 11:27:11 AM EDT

1.28USD+2.400%(+0.03)8,387

1.02Bid 1.46Ask 0.44Spread

Pre-market

Jul 20, 2026 8:03:30 AM EDT

1.30USD+4.000%(+0.05)0

After-hours

Jul 23, 2026 4:00:30 PM EDT

1.25USD-2.344%(-0.03)905

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	1.2800	1.280000	1.2800	1.2800	+2.400%	8,387	0.000%
2026-07-22	1.2700	1.300000	1.2500	1.2500	-3.101%	8,752	+2.400%
2026-07-21	1.3100	1.355000	1.2600	1.2900	-1.527%	61,389	-0.775%
2026-07-20	1.3200	1.335000	1.2800	1.3100	-2.963%	5,024	-2.290%
2026-07-17	1.2700	1.350000	1.2700	1.3500	+1.504%	4,326	-5.185%
2026-07-16	1.5500	1.550000	1.2900	1.3300	+0.758%	24,648	-3.759%
2026-07-15	1.3400	1.400000	1.3150	1.3200	-2.222%	28,715	-3.030%
2026-07-14	1.2900	1.540000	1.2900	1.3500	+3.846%	10,443	-5.185%
2026-07-13	1.2700	1.345000	1.2700	1.3000	+1.563%	7,303	-1.538%
2026-07-10	1.2800	1.295000	1.2600	1.2800	-0.389%	18,299	0.000%
2026-07-09	1.2700	1.300000	1.2700	1.2850	+2.800%	9,047	-0.389%
2026-07-08	1.2700	1.300000	1.2200	1.2500	-1.575%	22,781	+2.400%
2026-07-07	1.2400	1.280000	1.2400	1.2700	+1.600%	3,696	+0.787%
2026-07-06	1.2700	1.300000	1.2300	1.2500	-3.101%	35,411	+2.400%
2026-07-02	1.2494	1.290000	1.2494	1.2900	+4.032%	8,357	-0.775%
2026-07-01	1.2400	1.300000	1.2400	1.2400	-1.587%	17,969	+3.226%
2026-06-30	1.2500	1.278900	1.2099	1.2600	+2.439%	17,045	+1.587%
2026-06-29	1.2100	1.290000	1.1500	1.2300	-0.806%	65,436	+4.065%
2026-06-26	1.3600	1.460000	1.2400	1.2400	-9.489%	102,374	+3.226%
2026-06-25	1.3800	1.470000	1.3500	1.3700	-1.439%	31,055	-6.569%
2026-06-24	1.3700	1.589900	1.3700	1.3900	+0.725%	19,946	-7.914%
2026-06-23	1.4200	1.450000	1.3500	1.3800	-3.497%	47,505	-7.246%
2026-06-22	1.3800	1.470000	1.3800	1.4300	+6.716%	15,131	-10.490%
2026-06-18	1.4300	1.540000	1.3400	1.3400	-5.634%	117,903	-4.478%
2026-06-17	1.4800	1.535000	1.3800	1.4200	-2.069%	39,320	-9.859%
2026-06-16	1.2000	1.600000	1.1814	1.4500	+5.839%	423,086	-11.724%
2026-06-15	1.3700	1.405000	1.3400	1.3700	0.000%	19,927	-6.569%
2026-06-12	1.3700	1.380000	1.3400	1.3700	+3.008%	16,950	-6.569%
2026-06-11	1.4000	1.400000	1.3101	1.3300	-1.481%	13,506	-3.759%
2026-06-10	1.4000	1.420000	1.3500	1.3500	-3.571%	27,846	-5.185%
2026-06-09	1.3100	1.440000	1.3100	1.4000	+9.375%	26,185	-8.571%
2026-06-08	1.2700	1.295000	1.2500	1.2800	+1.587%	11,930	0.000%
2026-06-05	1.3900	1.390000	1.2500	1.2600	-8.029%	29,491	+1.587%
2026-06-04	1.3800	1.455000	1.3150	1.3700	0.000%	20,566	-6.569%
2026-06-03	1.3400	1.390000	1.3300	1.3700	+2.239%	35,060	-6.569%
2026-06-02	1.3600	1.400000	1.3000	1.3400	-1.471%	31,822	-4.478%
2026-06-01	1.1800	1.370000	1.1601	1.3600	+15.254%	91,702	-5.882%
2026-05-29	1.1600	1.190000	1.1600	1.1800	-0.840%	12,252	+8.475%
2026-05-28	1.1400	1.220000	1.1400	1.1900	+4.386%	215,109	+7.563%
2026-05-27	1.1300	1.150000	1.1200	1.1400	+1.786%	33,275	+12.281%
2026-05-26	1.1400	1.149900	1.1100	1.1200	-2.609%	17,675	+14.286%
2026-05-22	1.1400	1.150000	1.1250	1.1500	+0.877%	8,365	+11.304%
2026-05-21	1.1400	1.150000	1.1100	1.1400	0.000%	10,870	+12.281%
2026-05-20	1.1400	1.160000	1.1100	1.1400	0.000%	34,036	+12.281%
2026-05-19	1.1000	1.150000	1.0600	1.1400	+5.556%	16,680	+12.281%
2026-05-18	1.0400	1.120000	1.0200	1.0800	+2.857%	44,772	+18.519%
2026-05-15	1.0500	1.095000	1.0500	1.0500	-2.778%	18,858	+21.905%
2026-05-14	1.0700	1.090000	1.0600	1.0800	+0.935%	8,990	+18.519%
2026-05-13	1.0550	1.089900	1.0500	1.0700	+0.943%	31,268	+19.626%
2026-05-12	1.0600	1.070000	1.0000	1.0600	-0.935%	32,585	+20.755%
2026-05-11	1.1500	1.150000	1.0700	1.0700	-6.957%	43,863	+19.626%
2026-05-08	1.0800	1.160000	1.0600	1.1500	+6.481%	100,753	+11.304%
2026-05-07	1.1100	1.170000	1.0800	1.0800	-1.818%	123,295	+18.519%
2026-05-06	1.1300	1.145000	1.1000	1.1000	-2.222%	49,926	+16.364%
2026-05-05	1.1400	1.140000	1.1200	1.1250	+0.446%	17,172	+13.778%
2026-05-04	1.1498	1.150000	1.1200	1.1200	-1.322%	20,736	+14.286%
2026-05-01	1.1300	1.150000	1.1200	1.1350	+0.442%	24,073	+12.775%
2026-04-30	1.1500	1.150000	1.1100	1.1300	-0.877%	20,782	+13.274%
2026-04-29	1.1500	1.150000	1.1300	1.1400	+1.786%	9,053	+12.281%
2026-04-28	1.1400	1.150000	1.1200	1.1200	0.000%	7,857	+14.286%
2026-04-27	1.1100	1.150000	1.1100	1.1200	-1.754%	21,813	+14.286%
2026-04-24	1.2000	1.200000	1.0900	1.1400	-0.870%	51,699	+12.281%
2026-04-23	1.1000	1.150000	1.1000	1.1500	+3.604%	60,344	+11.304%
2026-04-22	1.1300	1.134800	1.1000	1.1100	-3.478%	20,324	+15.315%
2026-04-21	1.1400	1.150100	1.1300	1.1500	0.000%	40,020	+11.304%
2026-04-20	1.1500	1.180000	1.0500	1.1500	-2.542%	141,959	+11.304%
2026-04-17	1.1200	1.390000	1.1029	1.1800	+4.425%	140,971	+8.475%
2026-04-16	1.1000	1.130000	1.0700	1.1300	+2.727%	22,503	+13.274%
2026-04-15	1.1200	1.160000	1.1000	1.1000	-1.786%	24,251	+16.364%
2026-04-14	1.1900	1.190000	1.1200	1.1200	-4.274%	24,545	+14.286%
2026-04-13	1.1400	1.180000	1.1400	1.1700	+4.464%	12,788	+9.402%
2026-04-10	1.1400	1.140000	1.1200	1.1200	-0.885%	2,346	+14.286%
2026-04-09	1.1200	1.160000	1.1200	1.1300	-0.877%	10,747	+13.274%
2026-04-08	1.1300	1.190000	1.1000	1.1400	+2.703%	14,404	+12.281%
2026-04-07	1.1700	1.170000	1.1000	1.1100	-5.128%	29,774	+15.315%
2026-04-06	1.1500	1.180000	1.1400	1.1700	-0.847%	38,970	+9.402%
2026-04-02	1.1700	1.190000	1.1443	1.1800	-0.840%	23,819	+8.475%
2026-04-01	1.1900	1.220000	1.1500	1.1900	0.000%	49,210	+7.563%
2026-03-31	1.1900	1.227700	1.1800	1.1900	+2.586%	28,201	+7.563%
2026-03-30	1.1200	1.200000	1.1200	1.1600	+1.754%	36,872	+10.345%
2026-03-27	1.1600	1.180000	1.1000	1.1400	-3.390%	61,388	+12.281%
2026-03-26	1.1500	1.251600	1.1500	1.1800	+3.509%	33,957	+8.475%
2026-03-25	1.2600	1.290000	1.0900	1.1400	-5.000%	58,967	+12.281%
2026-03-24	1.2600	1.330000	1.2000	1.2000	-4.762%	97,658	+6.667%
2026-03-23	1.1100	1.260000	1.0300	1.2600	+22.330%	196,785	+1.587%
2026-03-20	0.8800	1.040000	0.8515	1.0300	+17.045%	165,603	+24.272%
2026-03-19	0.8500	0.885700	0.8100	0.8800	0.000%	384,372	+45.455%
2026-03-18	0.8500	0.930000	0.8500	0.8800	+1.946%	211,492	+45.455%
2026-03-17	1.1000	1.170000	0.8393	0.8632	-19.327%	339,730	+48.285%
2026-03-16	1.1700	1.190000	1.0550	1.0700	-5.310%	128,049	+19.626%
2026-03-13	1.3500	1.353100	1.0800	1.1300	-22.069%	224,809	+13.274%
2026-03-12	1.5600	1.560000	1.4500	1.4500	-8.228%	41,284	-11.724%
2026-03-11	1.5800	1.624600	1.5000	1.5800	0.000%	11,834	-18.987%
2026-03-10	1.6100	1.655000	1.4800	1.5800	+1.935%	30,463	-18.987%
2026-03-09	1.5500	1.658500	1.4700	1.5500	-3.125%	37,887	-17.419%
2026-03-06	1.7300	1.730000	1.5400	1.6000	-3.904%	15,714	-20.000%
2026-03-05	1.6300	1.710000	1.5500	1.6650	+3.416%	12,639	-23.123%
2026-03-04	1.6800	1.760000	1.5800	1.6100	-3.012%	17,657	-20.497%
2026-03-03	1.6950	1.750000	1.6107	1.6600	-2.353%	6,648	-22.892%
2026-03-02	1.7300	1.800000	1.6940	1.7000	-3.409%	10,057	-24.706%
2026-02-27	1.7700	1.830000	1.7500	1.7600	-4.348%	6,032	-27.273%
2026-02-26	1.9300	1.943663	1.8200	1.8400	-3.665%	5,411	-30.435%
2026-02-25	1.8000	1.910000	1.7417	1.9100	+6.111%	22,252	-32.984%
2026-02-24	1.5900	1.800000	1.5900	1.8000	+4.956%	27,442	-28.889%
2026-02-23	1.7600	1.800000	1.5500	1.7150	-3.107%	67,354	-25.364%
2026-02-20	1.7800	1.830000	1.7700	1.7700	-2.210%	15,113	-27.684%
2026-02-19	1.8000	1.810000	1.7700	1.8100	+1.685%	10,801	-29.282%
2026-02-18	1.9000	1.900000	1.7800	1.7800	-6.806%	26,541	-28.090%
2026-02-17	1.9800	2.030000	1.9000	1.9100	-2.551%	9,009	-32.984%
2026-02-13	2.0200	2.109900	1.9300	1.9600	-3.922%	9,121	-34.694%
2026-02-12	2.0100	2.095400	1.9830	2.0400	+3.553%	28,765	-37.255%
2026-02-11	1.9800	2.060000	1.9100	1.9700	-2.475%	28,349	-35.025%
2026-02-10	2.0700	2.130000	2.0200	2.0200	-1.942%	7,968	-36.634%
2026-02-09	2.0500	2.060000	2.0000	2.0600	+1.478%	9,065	-37.864%
2026-02-06	1.9800	2.070000	1.9600	2.0300	+0.995%	14,171	-36.946%
2026-02-05	2.1400	2.140000	1.9700	2.0100	-3.365%	22,119	-36.318%
2026-02-04	2.0800	2.129900	2.0200	2.0800	0.000%	16,861	-38.462%
2026-02-03	2.1900	2.190000	2.0300	2.0800	-5.023%	16,681	-38.462%
2026-02-02	2.1500	2.293500	2.0950	2.1900	+1.860%	25,726	-41.553%
2026-01-30	2.1400	2.205000	2.0500	2.1500	-0.463%	28,938	-40.465%
2026-01-29	2.1700	2.230000	2.0800	2.1600	-3.571%	45,064	-40.741%
2026-01-28	2.3200	2.320000	2.2100	2.2400	-3.448%	21,435	-42.857%
2026-01-27	2.1200	2.390000	1.9901	2.3200	+9.434%	34,525	-44.828%
2026-01-26	2.2100	2.270000	2.1100	2.1200	-4.933%	12,764	-39.623%
2026-01-23	2.3000	2.300000	2.1800	2.2300	-7.469%	84,932	-42.601%
2026-01-22	1.9225	2.410000	1.9225	2.4100	+22.959%	118,515	-46.888%
2026-01-21	1.8775	1.990000	1.8775	1.9600	-0.508%	11,729	-34.694%
2026-01-20	1.9700	1.990000	1.9000	1.9700	-1.005%	15,915	-35.025%
2026-01-16	1.9600	2.000000	1.9350	1.9900	+0.505%	53,399	-35.678%
2026-01-15	2.0300	2.060000	1.9500	1.9800	-2.463%	31,027	-35.354%
2026-01-14	1.8900	2.030000	1.8900	2.0300	+6.283%	10,166	-36.946%
2026-01-13	1.9500	1.960000	1.8700	1.9100	-3.046%	10,970	-32.984%
2026-01-12	1.8900	1.970000	1.8700	1.9700	+3.684%	11,415	-35.025%
2026-01-09	2.0000	2.000000	1.8700	1.9000	-3.061%	73,594	-32.632%
2026-01-08	2.1150	2.170000	1.9500	1.9600	-4.390%	61,917	-34.694%
2026-01-07	1.9700	2.130000	1.9200	2.0500	+5.670%	122,097	-37.561%
2026-01-06	1.8750	1.979100	1.8501	1.9400	+2.105%	20,026	-34.021%
2026-01-05	1.9300	2.000000	1.8512	1.9000	-4.040%	50,286	-32.632%
2026-01-02	1.8800	1.989900	1.8500	1.9800	+6.452%	35,743	-35.354%
2025-12-31	1.9100	2.000000	1.8300	1.8600	-6.061%	104,679	-31.183%
2025-12-30	1.9800	1.980000	1.9000	1.9800	+1.538%	57,885	-35.354%
2025-12-29	1.9200	2.020000	1.8813	1.9500	-1.015%	35,517	-34.359%
2025-12-26	2.0200	2.090000	1.9200	1.9700	-2.475%	39,288	-35.025%
2025-12-24	1.9300	2.020000	1.9100	2.0200	+4.663%	16,096	-36.634%
2025-12-23	2.0400	2.040000	1.9000	1.9300	-5.854%	71,207	-33.679%
2025-12-22	2.1000	2.150000	2.0100	2.0500	-2.381%	63,163	-37.561%
2025-12-19	2.2600	2.260000	2.0900	2.1000	-7.895%	82,709	-39.048%
2025-12-18	2.1600	2.300000	2.1200	2.2800	+6.542%	43,277	-43.860%
2025-12-17	2.2100	2.290000	2.1200	2.1400	-2.727%	87,097	-40.187%
2025-12-16	2.0300	2.230000	2.0300	2.2000	+6.796%	40,373	-41.818%
2025-12-15	2.1500	2.150000	2.0200	2.0600	-4.186%	79,262	-37.864%
2025-12-12	2.1600	2.210000	2.1200	2.1500	-3.587%	24,733	-40.465%
2025-12-11	2.2500	2.320000	2.1901	2.2300	-1.762%	46,134	-42.601%
2025-12-10	2.2500	2.339900	2.1500	2.2700	+1.794%	114,472	-43.612%
2025-12-09	2.0900	2.240000	2.0900	2.2300	+5.687%	114,233	-42.601%
2025-12-08	2.1400	2.170000	2.0600	2.1100	0.000%	99,388	-39.336%
2025-12-05	1.8400	2.269900	1.8200	2.1100	+9.896%	402,585	-39.336%
2025-12-04	1.8500	1.940000	1.8200	1.9200	+1.587%	37,610	-33.333%
2025-12-03	1.7400	1.900000	1.6800	1.8900	+8.621%	92,542	-32.275%
2025-12-02	1.8100	1.810000	1.7200	1.7400	-4.918%	83,587	-26.437%
2025-12-01	1.8600	1.865000	1.8050	1.8300	-2.660%	47,016	-30.055%
2025-11-28	1.8700	1.940000	1.8700	1.8800	0.000%	35,638	-31.915%
2025-11-26	1.9600	1.960000	1.8300	1.8800	-3.093%	107,952	-31.915%
2025-11-25	1.8600	1.940000	1.8100	1.9400	+4.865%	72,246	-34.021%
2025-11-24	1.8100	1.900000	1.7500	1.8500	+1.648%	96,231	-30.811%
2025-11-21	1.7500	1.820000	1.7000	1.8200	+5.202%	81,615	-29.670%
2025-11-20	1.7300	1.780000	1.6900	1.7300	0.000%	133,297	-26.012%
2025-11-19	1.6300	1.770000	1.5800	1.7300	+7.453%	160,480	-26.012%
2025-11-18	1.7100	1.730000	1.6100	1.6100	-6.395%	151,780	-20.497%
2025-11-17	1.6300	1.760000	1.5100	1.7200	+4.242%	289,339	-25.581%
2025-11-14	1.4900	1.680000	1.4109	1.6500	+9.272%	122,913	-22.424%
2025-11-13	1.5000	1.560000	1.4000	1.5100	-1.307%	121,366	-15.232%
2025-11-12	1.4800	1.670000	1.4700	1.5300	+3.378%	328,802	-16.340%
2025-11-11	1.3700	1.540000	1.3700	1.4800	+4.965%	130,085	-13.514%
2025-11-10	1.4800	1.490000	1.3700	1.4100	-2.759%	201,992	-9.220%
2025-11-07	1.3900	1.480000	1.3650	1.4500	+4.317%	73,346	-11.724%
2025-11-06	1.3600	1.490000	1.3600	1.3900	0.000%	157,841	-7.914%
2025-11-05	1.3899	1.460000	1.3899	1.3900	-0.714%	27,320	-7.914%
2025-11-04	1.4000	1.450000	1.3720	1.4000	-2.778%	90,378	-8.571%
2025-11-03	1.5300	1.530000	1.3400	1.4400	-5.263%	208,846	-11.111%
2025-10-31	1.4200	1.560000	1.4200	1.5200	+4.828%	128,197	-15.789%
2025-10-30	1.5400	1.570000	1.4100	1.4500	-7.051%	297,690	-11.724%
2025-10-29	1.5700	1.640000	1.5000	1.5600	-0.637%	202,564	-17.949%
2025-10-28	1.4400	1.600000	1.4100	1.5700	+16.296%	398,553	-18.471%
2025-10-27	1.3900	1.489900	1.3200	1.3500	-1.460%	314,814	-5.185%
2025-10-24	1.2800	1.490000	1.2417	1.3700	+7.451%	205,973	-6.569%
2025-10-23	1.2500	1.310000	1.2000	1.2750	+3.659%	170,500	+0.392%
2025-10-22	1.2400	1.290000	1.1700	1.2300	-4.651%	204,217	+4.065%
2025-10-21	1.2100	1.310000	1.1836	1.2900	+4.032%	255,853	-0.775%
2025-10-20	1.1500	1.290000	1.1100	1.2400	+1.639%	338,105	+3.226%
2025-10-17	1.2300	1.260100	1.2001	1.2200	-4.688%	258,956	+4.918%
2025-10-16	1.3300	1.400000	1.2600	1.2800	-11.111%	744,176	0.000%
2025-10-15	1.5900	1.640000	1.3600	1.4400	-8.280%	1,431,120	-11.111%
2025-10-14	1.6550	1.680000	1.3450	1.5700	+11.348%	14,035,116	-18.471%
2025-10-13	1.3100	1.510000	1.3100	1.4100	+6.015%	2,889,677	-9.220%
2025-10-10	1.3900	1.400800	1.3000	1.3300	-3.623%	122,820	-3.759%
2025-10-09	1.4500	1.499900	1.3500	1.3800	-4.828%	124,454	-7.246%
2025-10-08	1.4900	1.529500	1.4100	1.4500	-2.685%	76,273	-11.724%
2025-10-07	1.5600	1.560000	1.4700	1.4900	-2.614%	69,104	-14.094%
2025-10-06	1.5500	1.650000	1.5100	1.5300	-1.923%	24,301	-16.340%
2025-10-03	1.5900	1.615000	1.5100	1.5600	0.000%	39,651	-17.949%
2025-10-02	1.5800	1.615000	1.5201	1.5600	-1.266%	90,664	-17.949%
2025-10-01	1.5700	1.610000	1.4900	1.5800	+1.282%	150,827	-18.987%
2025-09-30	1.5700	1.610000	1.5450	1.5600	0.000%	81,245	-17.949%
2025-09-29	1.6500	1.650000	1.5450	1.5600	-3.704%	19,806	-17.949%
2025-09-26	1.5600	1.620000	1.5000	1.6200	+3.846%	90,872	-20.988%
2025-09-25	1.5100	1.580000	1.5000	1.5600	+2.632%	85,711	-17.949%
2025-09-24	1.5800	1.590000	1.5100	1.5200	-3.185%	77,710	-15.789%
2025-09-23	1.5500	1.600000	1.5206	1.5700	+3.974%	52,205	-18.471%
2025-09-22	1.5100	1.580000	1.5100	1.5100	-1.948%	65,294	-15.232%
2025-09-19	1.6000	1.600000	1.5400	1.5400	-3.750%	48,024	-16.883%
2025-09-18	1.5600	1.610000	1.4750	1.6000	+2.564%	112,329	-20.000%
2025-09-17	1.5700	1.605000	1.5600	1.5600	-0.637%	38,613	-17.949%
2025-09-16	1.6000	1.610000	1.5500	1.5700	-3.086%	48,870	-18.471%
2025-09-15	1.6400	1.680000	1.5600	1.6200	-1.220%	30,587	-20.988%
2025-09-12	1.6600	1.670000	1.5900	1.6400	-2.381%	86,440	-21.951%
2025-09-11	1.7400	1.740000	1.6400	1.6800	-2.890%	37,939	-23.810%
2025-09-10	1.6800	1.780000	1.6800	1.7300	+1.170%	5,221	-26.012%
2025-09-09	1.7700	1.770000	1.6200	1.7100	-1.724%	58,363	-25.146%
2025-09-08	1.7800	1.832500	1.7400	1.7400	-3.333%	59,529	-26.437%
2025-09-05	1.8500	1.890000	1.7700	1.8000	-1.099%	35,620	-28.889%
2025-09-04	1.7400	1.820000	1.7400	1.8200	+5.814%	13,679	-29.670%
2025-09-03	1.7900	1.840000	1.6300	1.7200	-4.972%	63,050	-25.581%
2025-09-02	1.8400	1.880000	1.7850	1.8100	-2.949%	54,336	-29.282%
2025-08-29	1.8200	1.880000	1.7800	1.8650	+1.359%	34,247	-31.367%
2025-08-28	1.7400	1.850000	1.7400	1.8400	+5.747%	78,839	-30.435%
2025-08-27	1.8200	1.825000	1.7300	1.7400	-3.333%	84,373	-26.437%
2025-08-26	1.7900	1.840000	1.7262	1.8000	+3.448%	53,730	-28.889%
2025-08-25	1.6800	1.750000	1.6800	1.7400	+3.571%	117,001	-26.437%
2025-08-22	1.6100	1.730000	1.6100	1.6800	+5.660%	31,533	-23.810%
2025-08-21	1.6100	1.679600	1.5750	1.5900	-1.242%	23,892	-19.497%
2025-08-20	1.6100	1.640000	1.5700	1.6100	-1.829%	59,990	-20.497%
2025-08-19	1.7100	1.810000	1.6300	1.6400	-2.381%	85,397	-21.951%
2025-08-18	1.7200	1.750000	1.6501	1.6800	+0.599%	53,705	-23.810%
2025-08-15	1.7200	1.726000	1.6506	1.6700	-0.595%	32,421	-23.353%
2025-08-14	1.6900	1.733200	1.6001	1.6800	-1.176%	46,633	-23.810%
2025-08-13	1.8000	1.800000	1.6000	1.7000	-4.494%	156,398	-24.706%
2025-08-12	1.9400	1.940000	1.4100	1.7800	-9.184%	647,440	-28.090%
2025-08-11	2.0600	2.085000	1.9300	1.9600	-4.156%	154,455	-34.694%
2025-08-08	2.0200	2.150000	2.0000	2.0450	+0.739%	341,437	-37.408%
2025-08-07	2.2400	2.240000	2.0300	2.0300	-9.375%	55,722	-36.946%
2025-08-06	2.1300	2.370000	2.0500	2.2400	+6.667%	140,633	-42.857%
2025-08-05	2.0800	2.120000	1.9800	2.1000	+1.942%	60,325	-39.048%
2025-08-04	2.0200	2.060100	2.0100	2.0600	+1.980%	15,812	-37.864%
2025-08-01	1.9900	2.050000	1.9900	2.0200	+0.498%	35,222	-36.634%
2025-07-31	2.0700	2.110000	1.9950	2.0100	-2.899%	71,227	-36.318%
2025-07-30	2.1500	2.198600	2.0700	2.0700	-3.271%	47,919	-38.164%
2025-07-29	2.1000	2.155900	2.0765	2.1400	+2.392%	19,434	-40.187%
2025-07-28	2.1600	2.220000	2.0600	2.0900	-3.687%	32,628	-38.756%
2025-07-25	2.1150	2.170000	2.0600	2.1700	+3.333%	72,805	-41.014%
2025-07-24	2.1900	2.220000	2.1000	2.1000	-3.670%	23,585	-39.048%
2025-07-23	2.1500	2.220000	2.1000	2.1800	+2.830%	34,670	-41.284%
2025-07-22	2.0500	2.145000	2.0450	2.1200	+4.433%	38,898	-39.623%
2025-07-21	2.0500	2.075000	2.0300	2.0300	+0.495%	61,288	-36.946%
2025-07-18	2.0250	2.050000	2.0050	2.0200	+0.498%	59,425	-36.634%
2025-07-17	2.0000	2.050000	1.9670	2.0100	+1.005%	29,236	-36.318%
2025-07-16	2.0600	2.060000	1.9850	1.9900	-1.970%	67,547	-35.678%
2025-07-15	2.0999	2.110000	2.0100	2.0300	-0.976%	106,777	-36.946%
2025-07-14	2.0400	2.100000	2.0301	2.0500	-0.485%	71,481	-37.561%
2025-07-11	2.1000	2.100000	2.0111	2.0600	-2.830%	44,590	-37.864%
2025-07-10	2.0500	2.170000	1.9900	2.1200	+1.435%	113,816	-39.623%
2025-07-09	2.0700	2.110000	2.0300	2.0900	+2.956%	16,854	-38.756%
2025-07-08	2.0900	2.098500	2.0300	2.0300	-1.932%	57,643	-36.946%
2025-07-07	2.1900	2.199900	2.0600	2.0700	-6.757%	25,129	-38.164%
2025-07-03	2.1500	2.235000	2.1221	2.2200	+3.738%	98,047	-42.342%
2025-07-02	2.0000	2.183500	1.9900	2.1400	+8.081%	174,573	-40.187%
2025-07-01	2.0100	2.055000	1.9700	1.9800	-1.980%	98,216	-35.354%
2025-06-30	2.2000	2.233700	2.0000	2.0200	-6.912%	200,987	-36.634%
2025-06-27	2.2900	2.320000	2.0700	2.1700	-6.061%	2,039,375	-41.014%
2025-06-26	2.3400	2.340000	2.2200	2.3100	0.000%	77,828	-44.589%
2025-06-25	2.2800	2.370000	2.2300	2.3100	+0.435%	73,604	-44.589%
2025-06-24	2.1700	2.300000	2.0900	2.3000	+7.477%	128,173	-44.348%
2025-06-23	2.2000	2.200000	2.0350	2.1400	-1.835%	75,408	-40.187%
2025-06-20	2.1800	2.230000	2.1200	2.1800	+1.395%	98,298	-41.284%
2025-06-18	2.1200	2.190000	2.0300	2.1500	+1.415%	105,197	-40.465%
2025-06-17	2.1000	2.180000	2.0700	2.1200	0.000%	66,445	-39.623%
2025-06-16	1.9900	2.150000	1.9500	2.1200	+6.533%	134,043	-39.623%
2025-06-13	2.0300	2.090000	1.9300	1.9900	-3.865%	190,723	-35.678%
2025-06-12	2.1500	2.150000	2.0500	2.0700	-3.721%	101,439	-38.164%
2025-06-11	2.1900	2.225000	2.1100	2.1500	-0.922%	183,176	-40.465%
2025-06-10	2.1700	2.189200	2.1200	2.1700	+0.463%	57,365	-41.014%
2025-06-09	2.2000	2.225000	2.1500	2.1600	-1.818%	21,355	-40.741%
2025-06-06	2.2500	2.270000	2.1600	2.2000	0.000%	35,042	-41.818%
2025-06-05	2.2300	2.280000	2.1400	2.2000	-1.786%	58,913	-41.818%
2025-06-04	2.2600	2.280000	2.1500	2.2400	-0.444%	34,070	-42.857%
2025-06-03	2.1600	2.250000	2.1502	2.2500	+4.167%	24,035	-43.111%
2025-06-02	2.1900	2.240000	2.1200	2.1600	-1.818%	80,566	-40.741%
2025-05-30	2.2300	2.325000	2.1700	2.2000	-0.901%	53,658	-41.818%
2025-05-29	2.1950	2.390000	2.1500	2.2200	+1.835%	132,624	-42.342%
2025-05-28	2.2000	2.200000	2.1100	2.1800	-1.802%	60,575	-41.284%
2025-05-27	2.1600	2.240000	2.0900	2.2200	+3.738%	145,435	-42.342%
2025-05-23	2.2900	2.350000	2.0900	2.1400	-7.359%	100,308	-40.187%
2025-05-22	2.2450	2.360000	2.1900	2.3100	+1.316%	71,781	-44.589%
2025-05-21	2.3000	2.487300	2.2000	2.2800	-2.146%	45,028	-43.860%
2025-05-20	2.3400	2.360000	2.2500	2.3300	-1.688%	22,351	-45.064%
2025-05-19	2.4500	2.485000	2.3000	2.3700	-5.952%	32,883	-45.992%
2025-05-16	2.2400	2.550000	2.2200	2.5200	+12.500%	147,977	-49.206%
2025-05-15	2.0600	2.280000	2.0500	2.2400	+9.804%	129,256	-42.857%
2025-05-14	2.3500	2.350000	2.0150	2.0400	-13.191%	301,014	-37.255%
2025-05-13	2.3000	2.460000	2.3000	2.3500	-4.858%	248,274	-45.532%
2025-05-12	2.5700	2.640000	2.4700	2.4700	-0.803%	144,176	-48.178%
2025-05-09	2.4200	2.490000	2.3300	2.4900	+2.893%	101,203	-48.594%
2025-05-08	2.3801	2.480000	2.3400	2.4200	+1.255%	31,790	-47.107%
2025-05-07	2.3900	2.424000	2.3000	2.3900	+2.137%	41,208	-46.444%
2025-05-06	2.3300	2.380000	2.3000	2.3400	-1.681%	50,604	-45.299%
2025-05-05	2.3800	2.440000	2.3250	2.3800	-2.058%	67,691	-46.218%
2025-05-02	2.3500	2.505000	2.3500	2.4300	+3.404%	63,065	-47.325%
2025-05-01	2.3900	2.470000	2.3100	2.3500	-0.424%	57,308	-45.532%
2025-04-30	2.3000	2.530000	2.1400	2.3600	+0.426%	87,642	-45.763%
2025-04-29	2.2100	2.380000	2.1850	2.3500	+5.856%	49,116	-45.532%
2025-04-28	2.2500	2.250000	2.1500	2.2200	-0.893%	26,287	-42.342%
2025-04-25	2.2400	2.469200	2.1608	2.2400	-1.538%	51,734	-42.857%
2025-04-24	2.2300	2.300000	2.1200	2.2750	+2.941%	58,465	-43.736%
2025-04-23	2.4700	2.650000	2.1301	2.2100	-8.678%	115,729	-42.081%
2025-04-22	2.2900	2.440000	2.2200	2.4200	+7.556%	52,830	-47.107%
2025-04-21	2.2300	2.360000	2.1500	2.2500	0.000%	145,561	-43.111%
2025-04-17	2.0700	2.270000	1.9100	2.2500	+8.696%	265,856	-43.111%
2025-04-16	2.2800	2.300000	2.0700	2.0700	-10.195%	124,899	-38.164%
2025-04-15	2.4700	2.470000	2.2801	2.3050	-6.491%	95,916	-44.469%
2025-04-14	2.6700	2.670000	2.3800	2.4650	-6.981%	67,564	-48.073%
2025-04-11	2.5700	2.660000	2.4700	2.6500	+5.578%	66,388	-51.698%
2025-04-10	2.6300	2.658500	2.4500	2.5100	-6.691%	52,030	-49.004%
2025-04-09	2.3900	2.880000	2.3500	2.6900	+11.618%	106,008	-52.416%
2025-04-08	2.6000	2.650000	2.3500	2.4100	-2.823%	115,512	-46.888%
2025-04-07	2.3500	2.740000	2.3450	2.4800	+2.058%	101,751	-48.387%
2025-04-04	2.4100	2.470000	2.2830	2.4300	-1.220%	89,734	-47.325%
2025-04-03	2.5200	2.559700	2.4100	2.4600	-7.170%	63,861	-47.967%
2025-04-02	2.5700	2.740000	2.5400	2.6500	+1.145%	60,938	-51.698%
2025-04-01	2.5800	2.659800	2.5200	2.6200	+0.769%	36,832	-51.145%
2025-03-31	2.6900	2.690000	2.5200	2.6000	-3.346%	76,443	-50.769%
2025-03-28	2.7700	2.799000	2.6700	2.6900	-2.888%	56,084	-52.416%
2025-03-27	2.8000	2.810000	2.7400	2.7700	-1.071%	66,501	-53.791%
2025-03-26	2.9700	3.000000	2.7700	2.8000	-6.355%	54,327	-54.286%
2025-03-25	2.9000	2.990000	2.8600	2.9900	+3.103%	58,271	-57.191%
2025-03-24	2.9200	3.055100	2.7600	2.9000	+2.837%	86,268	-55.862%
2025-03-21	2.9200	2.975000	2.7800	2.8200	-4.082%	112,093	-54.610%
2025-03-20	3.0700	3.119900	2.9300	2.9400	-3.607%	143,265	-56.463%
2025-03-19	2.9000	3.120000	2.8950	3.0500	+3.741%	160,725	-58.033%
2025-03-18	2.8100	3.072300	2.8100	2.9400	+4.626%	206,121	-56.463%
2025-03-17	2.9700	3.130000	2.7700	2.8100	-5.387%	192,179	-54.448%
2025-03-14	2.8000	3.095000	2.7300	2.9700	+10.821%	225,479	-56.902%
2025-03-13	3.2200	3.250000	2.6100	2.6800	-30.390%	713,055	-52.239%
2025-03-12	4.3000	4.300000	3.8050	3.8500	-10.673%	114,465	-66.753%
2025-03-11	4.0800	4.320000	4.0500	4.3100	+4.358%	74,690	-70.302%
2025-03-10	4.4300	4.720000	4.0600	4.1300	-6.982%	80,621	-69.007%
2025-03-07	4.6850	4.685000	4.4200	4.4400	-3.896%	61,463	-71.171%
2025-03-06	4.6228	4.630000	4.5200	4.6200	+1.762%	21,439	-72.294%
2025-03-05	4.5300	4.780000	4.4700	4.5400	+1.339%	38,310	-71.806%
2025-03-04	4.4300	4.650000	4.3500	4.4800	+0.224%	47,480	-71.429%
2025-03-03	4.6950	4.695000	4.4500	4.4700	-2.188%	53,208	-71.365%
2025-02-28	4.4295	4.575000	4.4200	4.5700	+2.697%	34,828	-71.991%
2025-02-27	4.5300	4.600000	4.3900	4.4500	-2.626%	69,646	-71.236%
2025-02-26	4.4800	4.620000	4.4800	4.5700	+1.330%	42,155	-71.991%
2025-02-25	4.6600	4.705000	4.5000	4.5100	-3.011%	40,385	-71.619%
2025-02-24	4.5400	4.700000	4.5000	4.6500	+3.563%	37,759	-72.473%
2025-02-21	4.4300	4.520000	4.3500	4.4900	+2.511%	78,501	-71.492%
2025-02-20	4.6800	4.700000	4.3600	4.3800	-7.789%	75,024	-70.776%
2025-02-19	4.5800	4.905400	4.5800	4.7500	+3.712%	88,694	-73.053%
2025-02-18	4.4500	4.600000	4.4000	4.5800	+4.328%	53,603	-72.052%
2025-02-14	4.6000	4.700000	4.3100	4.3900	-4.565%	201,997	-70.843%
2025-02-13	4.9000	4.920000	4.5900	4.6000	-5.350%	327,926	-72.174%
2025-02-12	5.0100	5.150000	4.7700	4.8600	-4.142%	90,131	-73.663%
2025-02-11	5.0400	5.170000	5.0000	5.0700	0.000%	69,186	-74.753%
2025-02-10	5.3300	5.385000	4.9800	5.0700	-3.612%	137,355	-74.753%
2025-02-07	5.6483	5.650000	5.2600	5.2600	-5.566%	54,150	-75.665%
2025-02-06	5.6600	5.790000	5.5700	5.5700	-1.937%	33,428	-77.020%
2025-02-05	5.7003	5.748100	5.6100	5.6800	+1.248%	25,855	-77.465%
2025-02-04	5.5900	5.767600	5.5300	5.6100	+0.358%	35,374	-77.184%
2025-02-03	5.6900	5.830000	5.4800	5.5900	-4.444%	49,681	-77.102%
2025-01-31	5.9100	5.970800	5.8400	5.8500	-1.846%	55,544	-78.120%

.dark-mode .lWqZbb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lWqZbb{ color: #333333; background-color: white; border: 2px solid #333333; }QRHCQuest Resource Holding Corporationstock NASDAQ

QRHC
Quest Resource Holding Corporation
stock NASDAQ