Stockscreener 앱 받기
5.945
1.00%
-0.055
Quest Resource Holding Corp 주식 (QRHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-23 | $6.06 | $5.85 | $0.21 | 37,056.0 | -0.50% |
| 2024-12-20 | $6.14 | $5.84 | $0.30 | 152,526.0 | +0.50% |
| 2024-12-19 | $6.65 | $5.96 | $0.69 | 104,866.0 | -8.29% |
| 2024-12-18 | $6.93 | $6.40 | $0.53 | 70,573.0 | -5.24% |
| 2024-12-17 | $6.97 | $6.75 | $0.22 | 48,043.0 | +1.18% |
| 2024-12-16 | $6.89 | $6.66 | $0.23 | 31,549.0 | +1.19% |
| 2024-12-13 | $6.85 | $6.58 | $0.27 | 71,550.0 | -1.76% |
| 2024-12-12 | $7.08 | $6.83 | $0.25 | 51,988.0 | -2.15% |
| 2024-12-11 | $7.06 | $6.92 | $0.14 | 56,171.0 | +0.43% |
| 2024-12-10 | $7.06 | $6.90 | $0.16 | 33,133.0 | +0.00% |
| 2024-12-09 | $7.19 | $6.92 | $0.27 | 35,082.0 | +0.14% |
| 2024-12-06 | $7.03 | $6.86 | $0.17 | 24,803.0 | +0.14% |
| 2024-12-05 | $7.03 | $6.91 | $0.12 | 42,031.0 | -0.57% |
| 2024-12-04 | $7.15 | $6.94 | $0.2148 | 37,195.0 | -0.71% |
| 2024-12-03 | $7.29 | $6.95 | $0.345 | 42,888.0 | -2.23% |
| 2024-12-02 | $7.35 | $7.11 | $0.24 | 34,731.0 | -1.78% |
| 2024-11-29 | $7.34 | $7.17 | $0.17 | 26,049.0 | +1.81% |
| 2024-11-27 | $7.40 | $7.13 | $0.2653 | 45,019.0 | -0.55% |
| 2024-11-26 | $7.33 | $7.13 | $0.1999 | 47,246.0 | +0.14% |
| 2024-11-25 | $7.33 | $7.03 | $0.30 | 34,090.0 | +0.42% |
Quest Resource Holding Corp 주식 (QRHC) 연도별 가격 이력
이 심층 분석에서는 Quest Resource Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QRHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quest Resource Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quest Resource Holding Corp 주식 (QRHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.35 | $5.84 | $1.51 | 874,185.0 | -18.33% |
| 2024-11 | $8.37 | $6.59 | $1.78 | 1,019,961.0 | -6.28% |
| 2024-10 | $8.52 | $7.72 | $0.8038 | 866,999.0 | -2.26% |
| 2024-09 | $9.14 | $7.89 | $1.25 | 905,633.0 | -9.73% |
| 2024-08 | $9.20 | $7.35 | $1.85 | 1,519,997.0 | +4.74% |
| 2024-07 | $9.25 | $8.16 | $1.09 | 1,303,550.0 | -4.09% |
| 2024-06 | $9.46 | $7.73 | $1.73 | 3,243,440.0 | -0.45% |
| 2024-05 | $10.85 | $8.84 | $2.01 | 1,056,766.0 | -12.82% |
| 2024-04 | $10.29 | $8.01 | $2.28 | 1,128,299.0 | +18.18% |
| 2024-03 | $8.90 | $6.80 | $2.10 | 978,540.0 | +22.05% |
| 2024-02 | $7.28 | $6.50 | $0.78 | 429,351.0 | +1.88% |
| 2024-01 | $7.50 | $6.51 | $0.99 | 545,815.0 | -5.87% |
Quest Resource Holding Corp 주식 (QRHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.41 | $6.01 | $1.40 | 1,003,807.0 | +3.53% |
| 2023-11 | $7.70 | $6.25 | $1.45 | 994,221.0 | -2.34% |
| 2023-10 | $7.69 | $7.20 | $0.49 | 477,438.0 | -2.03% |
| 2023-09 | $8.01 | $7.23 | $0.775 | 644,063.0 | -4.88% |
| 2023-08 | $7.79 | $6.50 | $1.29 | 887,275.0 | +17.52% |
| 2023-07 | $7.72 | $6.27 | $1.45 | 904,128.0 | +1.53% |
| 2023-06 | $6.60 | $5.36 | $1.24 | 943,896.0 | +20.74% |
| 2023-05 | $5.89 | $5.02 | $0.87 | 452,683.0 | +0.47% |
| 2023-04 | $6.27 | $5.00 | $1.27 | 646,125.0 | -12.46% |
| 2023-03 | $7.10 | $5.15 | $1.95 | 716,828.0 | -9.17% |
| 2023-02 | $7.42 | $6.42 | $1.00 | 696,107.0 | -2.03% |
| 2023-01 | $6.90 | $5.33 | $1.57 | 924,967.0 | +12.93% |
Quest Resource Holding Corp 주식 (QRHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.29 | $5.66 | $1.63 | 1,186,789.0 | -10.15% |
| 2022-11 | $9.12 | $6.60 | $2.52 | 2,666,400.0 | -23.25% |
| 2022-10 | $9.69 | $7.23 | $2.46 | 2,392,639.0 | +4.98% |
| 2022-09 | $8.80 | $6.29 | $2.51 | 2,343,411.0 | +34.18% |
| 2022-08 | $7.69 | $4.04 | $3.64 | 1,325,089.0 | +49.76% |
| 2022-07 | $4.30 | $3.90 | $0.40 | 377,374.0 | +2.69% |
| 2022-06 | $4.80 | $3.60 | $1.20 | 737,632.0 | -7.05% |
| 2022-05 | $5.85 | $4.33 | $1.52 | 771,902.0 | -19.71% |
| 2022-04 | $6.40 | $5.43 | $0.97 | 813,483.0 | -10.89% |
| 2022-03 | $7.22 | $5.74 | $1.48 | 1,382,573.0 | -11.51% |
| 2022-02 | $8.30 | $6.10 | $2.20 | 1,488,659.0 | +13.01% |
| 2022-01 | $7.50 | $5.57 | $1.93 | 921,943.0 | -11.38% |
19.12%
6.43%
자본화:
|
볼륨(24시간):