MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QRHC — Quest Resource Holding Corporation
NasdaqQuest Resource Holding Corporation
$1.38
+0.02(+1.47%)
- O
- 1.36
- H
- 1.43
- L
- 1.35
- V
- 18.35K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.38
Period Return-38.39%
Period High$2.64
Period Low$0.81
Avg Daily Volume124.8K
Total Trading Days365
QRHC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.36 | $1.43 | $1.35 | $1.38 | +$0.02 | +1.47% | 18,346 | $1.39 | $1.35 $1.43 |
| Oct 6, 2026 | $1.42 | $1.43 | $1.36 | $1.36 | $-0.04 | -2.86% | 20,926 | $1.38 | $1.36 $1.43 |
| Oct 5, 2026 | $1.35 | $1.44 | $1.35 | $1.40 | +$0.03 | +2.19% | 15,224 | $1.40 | $1.35 $1.44 |
| Oct 2, 2026 | $1.36 | $1.40 | $1.35 | $1.37 | +$0.01 | +0.74% | 9,103 | $1.38 | $1.35 $1.40 |
| Oct 1, 2026 | $1.36 | $1.38 | $1.34 | $1.36 | +$0.00 | +0.00% | 31,148 | $1.35 | $1.34 $1.38 |
| Sep 30, 2026 | $1.35 | $1.39 | $1.35 | $1.36 | +$0.01 | +0.74% | 7,325 | $1.37 | $1.35 $1.39 |
| Sep 29, 2026 | $1.35 | $1.37 | $1.35 | $1.35 | $-0.02 | -1.46% | 4,533 | $1.36 | $1.35 $1.37 |
| Sep 28, 2026 | $1.37 | $1.37 | $1.35 | $1.37 | +$0.00 | +0.00% | 9,887 | $1.36 | $1.35 $1.37 |
| Sep 25, 2026 | $1.37 | $1.37 | $1.35 | $1.37 | +$0.00 | +0.00% | 45,257 | $1.36 | $1.35 $1.37 |
| Sep 24, 2026 | $1.39 | $1.51 | $1.37 | $1.37 | $-0.01 | -0.72% | 34,561 | $1.38 | $1.37 $1.51 |
| Sep 23, 2026 | $1.37 | $1.47 | $1.37 | $1.38 | $-0.03 | -1.78% | 10,172 | $1.40 | $1.37 $1.47 |
| Sep 22, 2026 | $1.45 | $1.45 | $1.37 | $1.41 | +$0.01 | +0.36% | 9,556 | $1.39 | $1.37 $1.45 |
| Sep 21, 2026 | $1.50 | $1.50 | $1.37 | $1.40 | +$0.00 | +0.00% | 15,596 | $1.39 | $1.37 $1.50 |
| Sep 18, 2026 | $1.37 | $1.44 | $1.37 | $1.40 | +$0.01 | +0.72% | 59,347 | $1.40 | $1.37 $1.44 |
| Sep 17, 2026 | $1.45 | $1.45 | $1.37 | $1.39 | +$0.01 | +0.72% | 54,710 | $1.39 | $1.37 $1.45 |
| Sep 16, 2026 | $1.39 | $1.41 | $1.37 | $1.38 | +$0.01 | +0.73% | 27,405 | $1.38 | $1.37 $1.41 |
| Sep 15, 2026 | $1.37 | $1.40 | $1.37 | $1.37 | +$0.00 | +0.00% | 26,365 | $1.37 | $1.37 $1.40 |
| Sep 14, 2026 | $1.37 | $1.42 | $1.37 | $1.37 | +$0.00 | +0.00% | 11,247 | $1.38 | $1.37 $1.42 |
| Sep 11, 2026 | $1.37 | $1.38 | $1.37 | $1.37 | +$0.00 | +0.00% | 11,969 | $1.37 | $1.37 $1.38 |
| Sep 10, 2026 | $1.38 | $1.38 | $1.37 | $1.37 | $-0.03 | -1.79% | 22,440 | $1.38 | $1.37 $1.38 |
| Sep 9, 2026 | $1.44 | $1.44 | $1.40 | $1.40 | $-0.01 | -0.36% | 14,213 | $1.40 | $1.40 $1.44 |
| Sep 8, 2026 | $1.38 | $1.41 | $1.38 | $1.40 | +$0.02 | +1.45% | 6,781 | $1.39 | $1.38 $1.41 |
| Sep 4, 2026 | $1.39 | $1.39 | $1.38 | $1.38 | +$0.00 | +0.00% | 1,843 | $1.39 | $1.38 $1.39 |
| Sep 3, 2026 | $1.40 | $1.46 | $1.38 | $1.38 | +$0.00 | +0.00% | 7,057 | $1.40 | $1.38 $1.46 |
| Sep 2, 2026 | $1.38 | $1.40 | $1.38 | $1.38 | +$0.00 | +0.00% | 9,156 | $1.38 | $1.38 $1.40 |
| Sep 1, 2026 | $1.38 | $1.40 | $1.38 | $1.38 | $-0.02 | -1.43% | 4,541 | $1.39 | $1.38 $1.40 |
| Aug 31, 2026 | $1.40 | $1.45 | $1.38 | $1.40 | $-0.02 | -1.41% | 8,801 | $1.40 | $1.38 $1.45 |
| Aug 28, 2026 | $1.49 | $1.49 | $1.42 | $1.42 | $-0.02 | -1.39% | 6,458 | $1.44 | $1.42 $1.49 |
| Aug 27, 2026 | $1.42 | $1.45 | $1.40 | $1.44 | $-0.02 | -1.37% | 18,908 | $1.42 | $1.40 $1.45 |
| Aug 26, 2026 | $1.43 | $1.54 | $1.43 | $1.46 | $-0.03 | -2.01% | 13,153 | $1.49 | $1.43 $1.54 |