5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
-15.74%
3 MONTH PERFORMANCE
-28.66%
6 MONTH PERFORMANCE
-28.57%
YEAR-TO-DATE PERFORMANCE
-17.46%
1 YEAR PERFORMANCE
-17.46%
Quest Resource Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $6.20 | $6.05 (-2.36%) | $6.20 | $6.05 | 21,288 | $125.13 M |
| 12/26/2024 | $5.88 | $6.20 (5.44%) | $6.26 | $5.80 | 89,765 | $128.13 M |
| 12/24/2024 | $5.86 | $5.89 (0.51%) | $5.98 | $5.85 | 27,700 | $121.72 M |
| 12/23/2024 | $6.03 | $5.85 (-2.99%) | $6.06 | $5.83 | 81,000 | $120.89 M |
| 12/20/2024 | $5.84 | $6.00 (2.74%) | $6.14 | $5.84 | 160,700 | $123.99 M |
| 12/19/2024 | $6.50 | $5.97 (-8.15%) | $6.65 | $5.96 | 108,700 | $123.37 M |
| 12/18/2024 | $6.86 | $6.51 (-5.1%) | $6.93 | $6.40 | 71,100 | $134.53 M |
| 12/17/2024 | $6.96 | $6.87 (-1.29%) | $6.97 | $6.75 | 50,100 | $141.97 M |
| 12/16/2024 | $6.66 | $6.79 (1.95%) | $6.89 | $6.66 | 31,900 | $140.32 M |
| 12/13/2024 | $6.85 | $6.71 (-2.04%) | $6.85 | $6.58 | 71,600 | $138.67 M |
| 12/12/2024 | $7.00 | $6.83 (-2.43%) | $7.08 | $6.83 | 53,340 | $141.15 M |
| 12/11/2024 | $6.93 | $6.98 (0.72%) | $7.06 | $6.92 | 58,900 | $144.25 M |
| 12/10/2024 | $6.90 | $6.95 (0.72%) | $7.06 | $6.90 | 33,615 | $143.63 M |
| 12/09/2024 | $6.96 | $6.95 (-0.14%) | $7.19 | $6.92 | 35,731 | $143.63 M |
| 12/06/2024 | $6.86 | $6.94 (1.17%) | $7.03 | $6.86 | 25,238 | $143.42 M |
| 12/05/2024 | $6.95 | $6.93 (-0.29%) | $7.03 | $6.91 | 42,400 | $143.21 M |
| 12/04/2024 | $7.05 | $6.97 (-1.13%) | $7.15 | $6.94 | 38,037 | $144.04 M |
| 12/03/2024 | $7.23 | $7.02 (-2.9%) | $7.30 | $6.95 | 43,800 | $145.07 M |
| 12/02/2024 | $7.35 | $7.18 (-2.31%) | $7.35 | $7.11 | 35,900 | $148.38 M |
| 11/29/2024 | $7.17 | $7.31 (1.95%) | $7.34 | $7.17 | 26,049 | $151.07 M |
| 11/27/2024 | $7.40 | $7.18 (-2.97%) | $7.40 | $7.13 | 45,800 | $148.38 M |
| 11/26/2024 | $7.16 | $7.22 (0.84%) | $7.33 | $7.13 | 48,102 | $149.21 M |
| 11/25/2024 | $7.18 | $7.21 (0.42%) | $7.33 | $7.03 | 37,500 | $149.00 M |
| 11/22/2024 | $7.13 | $7.18 (0.7%) | $7.33 | $6.96 | 48,140 | $148.38 M |
| 11/21/2024 | $7.00 | $7.05 (0.71%) | $7.21 | $6.97 | 50,003 | $145.69 M |
| 11/20/2024 | $6.78 | $6.94 (2.36%) | $6.99 | $6.59 | 51,408 | $143.42 M |
| 11/19/2024 | $6.84 | $6.71 (-1.9%) | $6.84 | $6.60 | 45,835 | $138.67 M |
| 11/18/2024 | $6.85 | $6.80 (-0.73%) | $6.87 | $6.71 | 30,900 | $140.53 M |
| 11/15/2024 | $7.09 | $6.81 (-3.95%) | $7.09 | $6.76 | 87,020 | $140.73 M |
| 11/14/2024 | $7.05 | $7.06 (0.14%) | $7.20 | $7.01 | 43,900 | $145.90 M |
| 11/13/2024 | $7.03 | $7.12 (1.28%) | $7.23 | $7.03 | 45,638 | $147.14 M |
| 11/12/2024 | $7.27 | $7.05 (-3.03%) | $7.40 | $7.02 | 72,902 | $145.69 M |
| 11/11/2024 | $7.10 | $7.27 (2.39%) | $7.34 | $7.00 | 82,803 | $150.24 M |
| 11/08/2024 | $7.10 | $7.18 (1.13%) | $7.47 | $6.99 | 103,327 | $148.38 M |
| 11/07/2024 | $8.18 | $8.22 (0.49%) | $8.37 | $8.10 | 56,748 | $169.87 M |
| 11/06/2024 | $8.30 | $8.17 (-1.57%) | $8.37 | $7.96 | 100,500 | $168.84 M |
| 11/05/2024 | $7.70 | $7.90 (2.6%) | $7.92 | $7.61 | 29,023 | $163.26 M |
| 11/04/2024 | $7.85 | $7.66 (-2.42%) | $7.91 | $7.60 | 34,742 | $158.30 M |
| 11/01/2024 | $7.83 | $7.87 (0.51%) | $8.01 | $7.80 | 21,300 | $161.39 M |
| 10/31/2024 | $7.91 | $7.80 (-1.39%) | $7.99 | $7.75 | 45,100 | $159.96 M |
| 10/30/2024 | $8.00 | $7.95 (-0.63%) | $8.10 | $7.89 | 50,653 | $163.03 M |
| 10/29/2024 | $7.92 | $7.97 (0.63%) | $8.05 | $7.77 | 37,124 | $163.44 M |
| 10/28/2024 | $8.15 | $7.97 (-2.21%) | $8.15 | $7.90 | 35,422 | $163.44 M |
| 10/25/2024 | $8.25 | $8.04 (-2.55%) | $8.25 | $8.04 | 19,900 | $164.88 M |
| 10/24/2024 | $8.20 | $8.19 (-0.12%) | $8.28 | $8.06 | 31,200 | $167.95 M |
| 10/23/2024 | $8.14 | $8.24 (1.23%) | $8.27 | $8.06 | 22,118 | $168.98 M |
| 10/22/2024 | $8.25 | $8.20 (-0.61%) | $8.25 | $8.00 | 26,900 | $168.16 M |
| 10/21/2024 | $8.31 | $8.20 (-1.32%) | $8.32 | $8.06 | 29,807 | $168.16 M |
| 10/18/2024 | $8.25 | $8.35 (1.21%) | $8.39 | $8.15 | 46,431 | $171.24 M |
| 10/17/2024 | $8.28 | $8.25 (-0.36%) | $8.52 | $8.08 | 49,000 | $169.18 M |
| 10/16/2024 | $8.08 | $8.29 (2.6%) | $8.40 | $8.07 | 40,200 | $170.01 M |
| 10/15/2024 | $8.00 | $8.06 (0.75%) | $8.22 | $7.77 | 26,502 | $165.29 M |
| 10/14/2024 | $8.21 | $8.09 (-1.46%) | $8.27 | $8.05 | 26,045 | $165.90 M |
| 10/11/2024 | $8.24 | $8.27 (0.36%) | $8.31 | $8.11 | 26,600 | $169.59 M |
| 10/10/2024 | $8.09 | $8.20 (1.36%) | $8.33 | $8.02 | 41,542 | $168.16 M |
| 10/09/2024 | $8.17 | $8.20 (0.37%) | $8.31 | $8.15 | 65,416 | $168.16 M |
| 10/08/2024 | $8.12 | $8.15 (0.37%) | $8.26 | $8.06 | 27,400 | $167.13 M |
| 10/07/2024 | $8.07 | $8.13 (0.74%) | $8.21 | $7.93 | 39,300 | $166.72 M |
| 10/04/2024 | $8.08 | $8.10 (0.25%) | $8.20 | $7.94 | 30,703 | $166.11 M |
| 10/03/2024 | $7.85 | $7.95 (1.27%) | $8.04 | $7.72 | 37,000 | $163.03 M |
| 10/02/2024 | $7.89 | $7.80 (-1.14%) | $8.01 | $7.74 | 59,332 | $159.96 M |
| 10/01/2024 | $8.02 | $7.99 (-0.37%) | $8.07 | $7.83 | 69,148 | $163.85 M |
| 09/30/2024 | $8.48 | $7.98 (-5.9%) | $8.49 | $7.89 | 60,514 | $163.65 M |
| 09/27/2024 | $8.89 | $8.48 (-4.61%) | $8.92 | $8.44 | 53,800 | $173.90 M |