Mercados españoles abiertos en 53 mins

Quest Resource Holding Corporation (QRHC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,28+0,14 (+1,38%)
Al cierre: 04:00PM EDT
10,07 -0,21 (-2,04%)
Después del cierre: 05:34PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202410,2010,5010,1410,2810,2839.000
30 abr 202410,2110,2610,0910,1410,1447.700
29 abr 20249,7910,299,7110,2210,2281.200
26 abr 20249,419,659,309,609,6049.400
25 abr 20249,389,469,189,349,3433.100
24 abr 20249,039,439,039,389,3850.500
23 abr 20248,739,048,729,039,0341.100
22 abr 20248,579,008,578,758,7538.500
19 abr 20248,999,118,668,668,6630.900
18 abr 20249,069,068,848,908,9028.700
17 abr 20248,779,148,768,978,9725.500
16 abr 20249,109,108,828,848,8426.500
15 abr 20249,039,398,749,169,16108.100
12 abr 20249,479,479,039,039,0322.200
11 abr 20248,869,698,869,409,4075.600
10 abr 20249,009,068,778,958,9536.900
09 abr 20248,929,158,809,039,0325.600
08 abr 20248,929,088,929,079,079600
05 abr 20249,509,678,898,918,9146.000
04 abr 20249,259,939,129,429,42148.100
03 abr 20248,199,508,069,279,2783.800
02 abr 20248,538,538,178,198,1955.200
01 abr 20248,598,848,018,498,4966.100
28 mar 20248,908,908,018,588,5845.000
27 mar 20248,668,888,518,858,8596.200
26 mar 20248,258,638,188,518,5179.200
25 mar 20247,678,257,578,258,2594.100
22 mar 20247,447,647,247,647,64142.900
21 mar 20247,207,457,207,387,3820.600
20 mar 20247,217,227,027,147,148700
19 mar 20247,037,357,037,107,1038.200
18 mar 20247,007,136,936,986,9819.800
15 mar 20247,057,156,927,047,0436.100
14 mar 20247,127,257,007,117,1171.200
13 mar 20246,907,206,807,087,08141.100
12 mar 20247,067,136,976,976,9726.900
11 mar 20247,007,056,957,057,0514.700
08 mar 20247,157,187,007,007,0041.200
07 mar 20246,987,156,967,077,0718.100
06 mar 20246,937,026,936,976,9713.500
05 mar 20246,856,976,856,936,9314.700
04 mar 20247,007,006,816,886,8822.500
01 mar 20247,007,016,907,007,0035.200
29 feb 20246,997,106,987,037,0311.600
28 feb 20247,157,176,976,996,9926.500
27 feb 20247,157,167,107,167,1627.600
26 feb 20247,007,206,967,077,0728.400
23 feb 20246,967,036,967,017,018800
22 feb 20246,987,026,956,996,9914.600
21 feb 20246,977,046,957,007,0011.400
20 feb 20247,047,106,947,027,0214.000
16 feb 20247,097,096,867,067,0613.800
15 feb 20247,077,076,866,976,9730.500
14 feb 20246,857,096,756,976,9710.300
13 feb 20246,797,096,756,866,8613.900
12 feb 20247,147,167,017,017,0114.200
09 feb 20246,957,256,777,217,2119.300
08 feb 20247,077,286,906,926,9218.400
07 feb 20246,587,156,587,157,1554.200
06 feb 20246,616,716,516,586,5818.300
05 feb 20246,566,726,506,516,5111.500
02 feb 20246,746,816,556,746,7420.100
01 feb 20246,876,996,656,806,8061.900
31 ene 20246,867,006,806,906,9017.100
30 ene 20246,806,886,806,886,8844.400
29 ene 20246,806,906,806,896,8914.200
26 ene 20246,996,996,766,816,8141.100
25 ene 20246,837,016,776,916,919900
24 ene 20246,927,106,837,007,0013.300
23 ene 20247,107,346,866,866,8613.800
22 ene 20247,077,127,077,127,125900
19 ene 20246,666,876,666,876,878400
18 ene 20246,866,926,616,746,7418.800
17 ene 20247,087,136,796,856,8520.400
16 ene 20247,247,316,857,207,2054.600
12 ene 20246,877,396,517,257,2530.900
11 ene 20246,937,006,806,866,8642.900
10 ene 20247,157,186,896,986,9821.500
09 ene 20247,127,417,127,237,2327.700
08 ene 20247,257,307,147,227,2225.000
05 ene 20247,337,427,227,357,3538.500
04 ene 20247,247,507,177,447,4435.700
03 ene 20247,147,257,147,247,2415.500
02 ene 20247,297,307,097,287,2846.100
29 dic 20237,307,367,297,337,3317.700
28 dic 20237,277,417,057,337,3328.600
27 dic 20236,997,336,957,337,3345.400
26 dic 20237,037,116,957,057,0520.300
22 dic 20237,017,096,946,966,9646.300
21 dic 20237,037,077,007,047,0417.400
20 dic 20237,067,116,997,037,0365.300
19 dic 20236,997,106,857,047,0430.000
18 dic 20237,137,136,907,007,0025.800
15 dic 20236,997,146,757,087,0867.100
14 dic 20236,517,216,507,007,00117.400
13 dic 20236,166,566,116,506,5053.200
12 dic 20236,106,286,046,056,0580.100
11 dic 20236,306,356,016,136,13114.500
08 dic 20236,296,846,166,196,19104.000
07 dic 20236,706,706,166,256,2583.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...