Quest Resource Holding CorporationQRHCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.15 | $2.29 | $2.10 | $2.19 | 25,726 |
| 1/30/2026 | $2.14 | $2.21 | $2.05 | $2.15 | 28,938 |
| 1/29/2026 | $2.17 | $2.23 | $2.08 | $2.16 | 45,100 |
| 1/28/2026 | $2.32 | $2.32 | $2.21 | $2.24 | 21,435 |
| 1/27/2026 | $2.12 | $2.39 | $1.99 | $2.32 | 34,525 |
| 1/26/2026 | $2.21 | $2.27 | $2.11 | $2.12 | 12,914 |
| 1/23/2026 | $2.30 | $2.30 | $2.18 | $2.23 | 84,932 |
| 1/22/2026 | $1.92 | $2.41 | $1.92 | $2.41 | 118,515 |
| 1/21/2026 | $1.88 | $1.99 | $1.88 | $1.96 | 11,729 |
| 1/20/2026 | $1.97 | $1.99 | $1.90 | $1.97 | 15,915 |
| 1/16/2026 | $1.96 | $2.00 | $1.94 | $1.99 | 53,400 |
| 1/15/2026 | $2.03 | $2.06 | $1.95 | $1.98 | 31,027 |
| 1/14/2026 | $1.89 | $2.03 | $1.89 | $2.03 | 10,200 |
| 1/13/2026 | $1.95 | $1.96 | $1.87 | $1.91 | 11,000 |
| 1/12/2026 | $1.89 | $1.97 | $1.87 | $1.97 | 11,415 |
| 1/9/2026 | $2.00 | $2.00 | $1.87 | $1.90 | 80,100 |
| 1/8/2026 | $2.12 | $2.17 | $1.95 | $1.96 | 61,917 |
| 1/7/2026 | $1.97 | $2.13 | $1.92 | $2.05 | 122,100 |
| 1/6/2026 | $1.88 | $1.98 | $1.85 | $1.94 | 20,026 |
| 1/5/2026 | $1.93 | $2.00 | $1.85 | $1.90 | 50,300 |
| 1/2/2026 | $1.88 | $1.99 | $1.85 | $1.98 | 35,743 |
| 12/31/2025 | $1.91 | $2.00 | $1.83 | $1.86 | 104,700 |
| 12/30/2025 | $1.98 | $1.98 | $1.90 | $1.98 | 57,900 |
| 12/29/2025 | $1.92 | $2.02 | $1.88 | $1.95 | 35,517 |
| 12/26/2025 | $2.02 | $2.09 | $1.92 | $1.97 | 39,300 |
| 12/24/2025 | $1.93 | $2.02 | $1.91 | $2.02 | 16,100 |
| 12/23/2025 | $2.04 | $2.04 | $1.90 | $1.93 | 71,207 |
| 12/22/2025 | $2.10 | $2.15 | $2.01 | $2.05 | 63,200 |
| 12/19/2025 | $2.26 | $2.26 | $2.09 | $2.10 | 82,709 |
| 12/18/2025 | $2.16 | $2.30 | $2.12 | $2.28 | 43,277 |
| 12/17/2025 | $2.21 | $2.29 | $2.12 | $2.14 | 87,100 |
| 12/16/2025 | $2.03 | $2.23 | $2.03 | $2.20 | 40,400 |
| 12/15/2025 | $2.15 | $2.15 | $2.02 | $2.06 | 79,300 |
| 12/12/2025 | $2.16 | $2.21 | $2.12 | $2.15 | 24,733 |
| 12/11/2025 | $2.25 | $2.32 | $2.19 | $2.23 | 46,134 |
| 12/10/2025 | $2.25 | $2.34 | $2.15 | $2.27 | 114,500 |
| 12/9/2025 | $2.09 | $2.24 | $2.09 | $2.23 | 114,233 |
| 12/8/2025 | $2.14 | $2.17 | $2.06 | $2.11 | 99,400 |
| 12/5/2025 | $1.84 | $2.27 | $1.82 | $2.11 | 402,585 |
| 12/4/2025 | $1.85 | $1.94 | $1.82 | $1.92 | 37,610 |
| 12/3/2025 | $1.74 | $1.90 | $1.68 | $1.89 | 92,542 |
| 12/2/2025 | $1.81 | $1.81 | $1.72 | $1.74 | 83,600 |
| 12/1/2025 | $1.86 | $1.87 | $1.81 | $1.83 | 47,016 |
| 11/28/2025 | $1.87 | $1.94 | $1.87 | $1.88 | 35,638 |
| 11/26/2025 | $1.96 | $1.96 | $1.83 | $1.88 | 108,000 |
| 11/25/2025 | $1.86 | $1.94 | $1.81 | $1.94 | 72,246 |
| 11/24/2025 | $1.81 | $1.90 | $1.75 | $1.85 | 96,231 |
| 11/21/2025 | $1.75 | $1.82 | $1.70 | $1.82 | 81,615 |
| 11/20/2025 | $1.73 | $1.78 | $1.69 | $1.73 | 133,300 |
| 11/19/2025 | $1.63 | $1.77 | $1.58 | $1.73 | 160,500 |
| 11/18/2025 | $1.71 | $1.73 | $1.61 | $1.61 | 151,800 |
| 11/17/2025 | $1.63 | $1.76 | $1.51 | $1.72 | 289,339 |
| 11/14/2025 | $1.49 | $1.68 | $1.41 | $1.65 | 122,913 |
| 11/13/2025 | $1.50 | $1.56 | $1.40 | $1.51 | 121,400 |
| 11/12/2025 | $1.48 | $1.67 | $1.47 | $1.53 | 328,802 |
| 11/11/2025 | $1.37 | $1.54 | $1.37 | $1.48 | 130,085 |
| 11/10/2025 | $1.48 | $1.49 | $1.37 | $1.41 | 202,000 |
| 11/7/2025 | $1.39 | $1.48 | $1.37 | $1.45 | 73,346 |
| 11/6/2025 | $1.36 | $1.49 | $1.36 | $1.39 | 157,841 |
| 11/5/2025 | $1.39 | $1.46 | $1.39 | $1.39 | 27,320 |