Quest Resource Holding Corporation - Common Stock (QRHC)
2.4600
-0.1900 (-7.17%)
NASDAQ · Last Trade: Apr 3rd, 7:24 PM EDT
Historical Prices For Quest Resource Holding Corporation - Common Stock (QRHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 2.52 | 2.56 | 2.41 | 2.46 | 63,848 | 2.46 |
| 4/02/2025 | 2.57 | 2.74 | 2.54 | 2.65 | 60,938 | 2.65 |
| 4/01/2025 | 2.58 | 2.66 | 2.52 | 2.62 | 36,832 | 2.62 |
| 3/31/2025 | 2.69 | 2.69 | 2.52 | 2.60 | 76,443 | 2.60 |
| 3/28/2025 | 2.77 | 2.80 | 2.67 | 2.69 | 56,084 | 2.69 |
| 3/27/2025 | 2.80 | 2.81 | 2.74 | 2.77 | 66,501 | 2.77 |
| 3/26/2025 | 2.97 | 3.00 | 2.77 | 2.80 | 54,327 | 2.80 |
| 3/25/2025 | 2.90 | 2.99 | 2.86 | 2.99 | 63,952 | 2.99 |
| 3/24/2025 | 2.92 | 3.06 | 2.76 | 2.90 | 86,268 | 2.90 |
| 3/21/2025 | 2.92 | 2.98 | 2.78 | 2.82 | 117,208 | 2.82 |
| 3/20/2025 | 3.07 | 3.12 | 2.93 | 2.94 | 143,507 | 2.94 |
| 3/19/2025 | 2.90 | 3.12 | 2.90 | 3.05 | 160,866 | 3.05 |
| 3/18/2025 | 2.81 | 3.07 | 2.81 | 2.94 | 207,590 | 2.94 |
| 3/17/2025 | 2.97 | 3.13 | 2.77 | 2.81 | 193,145 | 2.81 |
| 3/14/2025 | 2.80 | 3.10 | 2.73 | 2.97 | 225,479 | 2.97 |
| 3/13/2025 | 3.22 | 3.25 | 2.61 | 2.68 | 713,035 | 2.68 |
| 3/12/2025 | 4.30 | 4.30 | 3.81 | 3.85 | 114,712 | 3.85 |
| 3/11/2025 | 4.08 | 4.32 | 4.05 | 4.31 | 78,681 | 4.31 |
| 3/10/2025 | 4.43 | 4.72 | 4.06 | 4.13 | 80,098 | 4.13 |
| 3/07/2025 | 4.68 | 4.68 | 4.42 | 4.44 | 61,715 | 4.44 |
| 3/06/2025 | 4.62 | 4.63 | 4.52 | 4.62 | 21,878 | 4.62 |
| 3/05/2025 | 4.53 | 4.78 | 4.47 | 4.54 | 38,628 | 4.54 |
| 3/04/2025 | 4.43 | 4.65 | 4.35 | 4.48 | 47,621 | 4.48 |
| 3/03/2025 | 4.70 | 4.70 | 4.45 | 4.47 | 53,648 | 4.47 |
| 2/28/2025 | 4.43 | 4.58 | 4.42 | 4.57 | 35,877 | 4.57 |
| 2/27/2025 | 4.53 | 4.60 | 4.39 | 4.45 | 72,613 | 4.45 |
| 2/26/2025 | 4.48 | 4.62 | 4.48 | 4.57 | 42,155 | 4.57 |
| 2/25/2025 | 4.66 | 4.71 | 4.50 | 4.51 | 42,911 | 4.51 |
| 2/24/2025 | 4.54 | 4.70 | 4.50 | 4.65 | 38,420 | 4.65 |
| 2/21/2025 | 4.43 | 4.52 | 4.35 | 4.49 | 78,929 | 4.49 |
| 2/20/2025 | 4.68 | 4.70 | 4.36 | 4.38 | 75,126 | 4.38 |
| 2/19/2025 | 4.58 | 4.91 | 4.58 | 4.75 | 93,599 | 4.75 |
| 2/18/2025 | 4.45 | 4.60 | 4.40 | 4.58 | 54,567 | 4.58 |
| 2/14/2025 | 4.60 | 4.70 | 4.31 | 4.39 | 203,323 | 4.39 |
| 2/13/2025 | 4.90 | 4.92 | 4.59 | 4.60 | 328,056 | 4.60 |
| 2/12/2025 | 5.01 | 5.15 | 4.77 | 4.86 | 90,131 | 4.86 |
| 2/11/2025 | 5.04 | 5.17 | 5.00 | 5.07 | 69,186 | 5.07 |
| 2/10/2025 | 5.33 | 5.38 | 4.98 | 5.07 | 137,457 | 5.07 |
| 2/07/2025 | 5.65 | 5.65 | 5.26 | 5.26 | 54,797 | 5.26 |
| 2/06/2025 | 5.66 | 5.79 | 5.57 | 5.57 | 33,794 | 5.57 |
| 2/05/2025 | 5.70 | 5.75 | 5.61 | 5.68 | 25,855 | 5.68 |
| 2/04/2025 | 5.59 | 5.77 | 5.53 | 5.61 | 35,669 | 5.61 |
| 2/03/2025 | 5.69 | 5.83 | 5.48 | 5.59 | 50,723 | 5.59 |
| 1/31/2025 | 5.91 | 5.97 | 5.84 | 5.85 | 57,820 | 5.85 |
| 1/30/2025 | 5.88 | 5.98 | 5.84 | 5.96 | 29,587 | 5.96 |
| 1/29/2025 | 5.90 | 5.93 | 5.71 | 5.80 | 30,439 | 5.80 |
| 1/28/2025 | 5.76 | 5.98 | 5.71 | 5.96 | 47,284 | 5.96 |
| 1/27/2025 | 5.83 | 5.96 | 5.73 | 5.80 | 27,554 | 5.80 |
| 1/24/2025 | 5.77 | 5.90 | 5.76 | 5.78 | 36,802 | 5.78 |
| 1/23/2025 | 5.87 | 5.97 | 5.72 | 5.80 | 41,084 | 5.80 |
| 1/22/2025 | 5.89 | 6.16 | 5.87 | 5.90 | 43,838 | 5.90 |
| 1/21/2025 | 6.13 | 6.21 | 5.87 | 5.92 | 27,699 | 5.92 |
| 1/17/2025 | 6.01 | 6.06 | 5.87 | 5.90 | 27,569 | 5.90 |
| 1/16/2025 | 6.06 | 6.17 | 5.97 | 5.97 | 24,570 | 5.97 |
| 1/15/2025 | 6.00 | 6.09 | 5.92 | 6.09 | 14,965 | 6.09 |
| 1/14/2025 | 5.80 | 5.90 | 5.69 | 5.85 | 29,434 | 5.85 |
| 1/13/2025 | 5.77 | 5.91 | 5.67 | 5.78 | 36,613 | 5.78 |
| 1/10/2025 | 6.04 | 6.16 | 5.81 | 5.81 | 97,784 | 5.81 |
| 1/08/2025 | 6.10 | 6.11 | 5.87 | 6.04 | 29,153 | 6.04 |
| 1/07/2025 | 6.47 | 6.47 | 6.10 | 6.15 | 37,719 | 6.15 |
| 1/06/2025 | 6.46 | 6.67 | 6.38 | 6.41 | 39,460 | 6.41 |