-
5 DAY PERFORMANCE
-4.97% -
1 MONTH PERFORMANCE
+7.86% -
3 MONTH PERFORMANCE
-6.58% -
6 MONTH PERFORMANCE
+17.57% -
YEAR-TO-DATE PERFORMANCE
+12.28% -
1 YEAR PERFORMANCE
+12.13%
Quest Resource Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $8.18 | $8.23 (0.55%) | $8.26 | $8.18 | 5,840 | $168.67 M |
| 09/09/2024 | $8.43 | $8.25 (-2.14%) | $8.54 | $8.25 | 31,472 | $169.18 M |
| 09/06/2024 | $8.72 | $8.48 (-2.75%) | $8.72 | $8.38 | 50,236 | $173.90 M |
| 09/05/2024 | $8.39 | $8.66 (3.22%) | $8.70 | $8.23 | 63,100 | $177.59 M |
| 09/04/2024 | $8.44 | $8.41 (-0.36%) | $8.54 | $8.39 | 21,100 | $172.47 M |
| 09/03/2024 | $8.72 | $8.38 (-3.9%) | $8.83 | $8.38 | 31,100 | $171.85 M |
| 08/30/2024 | $8.84 | $8.84 (0%) | $8.84 | $8.71 | 19,719 | $181.28 M |
| 08/29/2024 | $8.85 | $8.78 (-0.79%) | $8.96 | $8.74 | 52,400 | $180.05 M |
| 08/28/2024 | $8.97 | $8.75 (-2.45%) | $9.01 | $8.68 | 32,800 | $179.44 M |
| 08/27/2024 | $8.81 | $8.93 (1.36%) | $9.05 | $8.78 | 47,845 | $183.13 M |
| 08/26/2024 | $8.67 | $8.88 (2.42%) | $9.20 | $8.66 | 61,300 | $182.10 M |
| 08/23/2024 | $8.22 | $8.62 (4.87%) | $8.62 | $8.17 | 67,700 | $176.77 M |
| 08/22/2024 | $8.22 | $8.14 (-0.97%) | $8.22 | $8.02 | 34,847 | $166.93 M |
| 08/21/2024 | $8.12 | $8.15 (0.37%) | $8.32 | $8.11 | 35,700 | $167.13 M |
| 08/20/2024 | $8.22 | $8.11 (-1.34%) | $8.22 | $8.00 | 86,100 | $166.31 M |
| 08/19/2024 | $8.05 | $8.22 (2.11%) | $8.42 | $8.03 | 45,415 | $168.57 M |
| 08/16/2024 | $8.11 | $8.06 (-0.62%) | $8.17 | $7.97 | 60,000 | $165.29 M |
| 08/15/2024 | $8.19 | $8.10 (-1.1%) | $8.39 | $7.98 | 114,804 | $166.11 M |
| 08/14/2024 | $7.59 | $8.02 (5.67%) | $8.16 | $7.44 | 58,636 | $164.47 M |
| 08/13/2024 | $7.60 | $7.58 (-0.26%) | $7.71 | $7.40 | 127,700 | $155.44 M |
| 08/12/2024 | $7.57 | $7.57 (0%) | $7.68 | $7.46 | 99,141 | $155.24 M |
| 08/09/2024 | $8.25 | $7.63 (-7.52%) | $8.32 | $7.35 | 139,800 | $156.47 M |
| 08/08/2024 | $8.14 | $8.27 (1.6%) | $8.34 | $8.09 | 51,816 | $169.59 M |
| 08/07/2024 | $8.35 | $8.08 (-3.23%) | $8.35 | $8.01 | 36,903 | $165.70 M |
| 08/06/2024 | $8.16 | $8.33 (2.08%) | $8.35 | $8.04 | 58,335 | $170.83 M |
| 08/05/2024 | $8.05 | $8.19 (1.74%) | $8.27 | $7.96 | 131,800 | $167.95 M |
| 08/02/2024 | $8.10 | $8.20 (1.23%) | $8.30 | $8.10 | 61,600 | $167.12 M |
| 08/01/2024 | $8.44 | $8.36 (-0.95%) | $8.51 | $8.09 | 108,736 | $170.38 M |
| 07/31/2024 | $8.43 | $8.44 (0.12%) | $8.47 | $8.22 | 50,400 | $172.01 M |
| 07/30/2024 | $8.46 | $8.42 (-0.47%) | $8.49 | $8.27 | 40,300 | $171.60 M |
| 07/29/2024 | $8.82 | $8.46 (-4.08%) | $8.91 | $8.41 | 29,119 | $172.42 M |
| 07/26/2024 | $8.70 | $8.79 (1.03%) | $8.80 | $8.57 | 75,110 | $179.14 M |
| 07/25/2024 | $8.92 | $8.69 (-2.58%) | $8.97 | $8.66 | 66,946 | $177.10 M |
| 07/24/2024 | $8.93 | $8.84 (-1.01%) | $9.06 | $8.63 | 54,900 | $180.16 M |
| 07/23/2024 | $8.58 | $9.00 (4.9%) | $9.08 | $8.58 | 50,920 | $183.42 M |
| 07/22/2024 | $8.60 | $8.69 (1.05%) | $8.74 | $8.46 | 31,290 | $177.10 M |
| 07/19/2024 | $8.74 | $8.57 (-1.95%) | $8.86 | $8.49 | 47,054 | $174.66 M |
| 07/18/2024 | $8.95 | $8.74 (-2.35%) | $9.11 | $8.74 | 38,206 | $178.12 M |
| 07/17/2024 | $9.14 | $8.94 (-2.19%) | $9.18 | $8.85 | 55,429 | $182.20 M |
| 07/16/2024 | $9.10 | $9.22 (1.32%) | $9.25 | $8.99 | 68,751 | $187.90 M |
| 07/15/2024 | $8.92 | $9.01 (1.01%) | $9.08 | $8.78 | 69,949 | $183.62 M |
| 07/12/2024 | $8.91 | $8.89 (-0.22%) | $9.00 | $8.80 | 55,100 | $181.18 M |
| 07/11/2024 | $8.40 | $8.78 (4.52%) | $8.88 | $8.31 | 63,550 | $178.94 M |
| 07/10/2024 | $8.58 | $8.42 (-1.86%) | $8.63 | $8.41 | 27,563 | $171.60 M |
| 07/09/2024 | $8.54 | $8.59 (0.59%) | $8.66 | $8.45 | 38,652 | $175.06 M |
| 07/08/2024 | $8.34 | $8.56 (2.64%) | $8.68 | $8.16 | 73,105 | $174.45 M |
| 07/05/2024 | $8.72 | $8.42 (-3.44%) | $8.81 | $8.36 | 79,247 | $171.60 M |
| 07/03/2024 | $8.84 | $8.78 (-0.68%) | $9.05 | $8.70 | 78,073 | $178.94 M |
| 07/02/2024 | $8.60 | $8.90 (3.49%) | $8.94 | $8.60 | 92,361 | $181.38 M |
| 07/01/2024 | $8.82 | $8.72 (-1.13%) | $8.89 | $8.45 | 148,009 | $177.71 M |
| 06/28/2024 | $8.51 | $8.80 (3.41%) | $8.98 | $8.44 | 2.08 M | $179.34 M |
| 06/27/2024 | $8.33 | $8.47 (1.68%) | $8.72 | $8.10 | 122,913 | $172.62 M |
| 06/26/2024 | $7.98 | $8.35 (4.64%) | $8.42 | $7.73 | 214,094 | $170.17 M |
| 06/25/2024 | $8.35 | $8.12 (-2.75%) | $8.54 | $8.12 | 70,646 | $165.49 M |
| 06/24/2024 | $8.77 | $8.35 (-4.79%) | $8.77 | $8.33 | 115,559 | $170.17 M |
| 06/21/2024 | $8.75 | $8.70 (-0.57%) | $8.80 | $8.39 | 111,838 | $177.31 M |
| 06/20/2024 | $8.71 | $8.67 (-0.46%) | $8.95 | $8.48 | 49,330 | $176.70 M |
| 06/18/2024 | $8.90 | $8.66 (-2.7%) | $9.08 | $8.66 | 39,207 | $176.49 M |
| 06/17/2024 | $9.10 | $8.97 (-1.43%) | $9.23 | $8.72 | 36,751 | $182.81 M |
| 06/14/2024 | $9.32 | $9.05 (-2.9%) | $9.32 | $8.74 | 37,606 | $184.44 M |
| 06/13/2024 | $9.10 | $8.98 (-1.32%) | $9.46 | $8.90 | 53,997 | $183.01 M |
| 06/12/2024 | $9.10 | $9.01 (-0.99%) | $9.15 | $8.92 | 44,068 | $183.62 M |
| 06/11/2024 | $8.90 | $8.95 (0.56%) | $9.06 | $8.74 | 36,508 | $182.40 M |
| 06/10/2024 | $8.71 | $8.81 (1.15%) | $9.03 | $8.63 | 71,068 | $179.55 M |