-
5 DAY PERFORMANCE
-4.07% -
1 MONTH PERFORMANCE
-18.20% -
3 MONTH PERFORMANCE
-15.26% -
6 MONTH PERFORMANCE
-28.48% -
YEAR-TO-DATE PERFORMANCE
-6.82% -
1 YEAR PERFORMANCE
-5.92%
Quest Resource Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $6.85 | $6.80 (-0.73%) | $6.87 | $6.71 | 30,850 | $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 |
| 09/26/2024 | $8.89 | $8.85 (-0.45%) | $8.90 | $8.69 | 44,212 | $181.49 M |
| 09/25/2024 | $8.93 | $8.78 (-1.68%) | $9.07 | $8.78 | 31,500 | $180.05 M |
| 09/24/2024 | $9.08 | $8.96 (-1.32%) | $9.14 | $8.77 | 46,331 | $183.74 M |
| 09/23/2024 | $8.99 | $9.04 (0.56%) | $9.14 | $8.62 | 60,420 | $185.39 M |
| 09/20/2024 | $9.00 | $8.94 (-0.67%) | $9.08 | $8.83 | 114,800 | $183.33 M |
| 09/19/2024 | $8.97 | $8.96 (-0.11%) | $9.02 | $8.87 | 50,100 | $183.74 M |
| 09/18/2024 | $8.76 | $8.78 (0.23%) | $9.07 | $8.67 | 52,500 | $180.05 M |
| 09/17/2024 | $8.78 | $8.78 (0%) | $8.92 | $8.65 | 50,200 | $180.05 M |
| 09/16/2024 | $8.84 | $8.68 (-1.81%) | $9.09 | $8.64 | 70,740 | $178.00 M |
| 09/13/2024 | $8.72 | $8.84 (1.38%) | $8.86 | $8.67 | 27,931 | $181.28 M |
| 09/12/2024 | $8.45 | $8.60 (1.78%) | $8.64 | $8.32 | 18,033 | $176.36 M |
| 09/11/2024 | $8.22 | $8.35 (1.58%) | $8.47 | $8.02 | 40,745 | $171.24 M |
| 09/10/2024 | $8.18 | $8.29 (1.34%) | $8.35 | $8.18 | 17,028 | $170.01 M |
| 09/09/2024 | $8.43 | $8.25 (-2.14%) | $8.54 | $8.25 | 31,500 | $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 |