Stockscreener 앱 받기
1.40
2.78%
-0.04
시간 외 거래:
1.40
Quest Resource Holding Corp 주식 (QRHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.45 | $1.37 | $0.078 | 90,378.0 | -2.78% |
| 2025-11-03 | $1.53 | $1.34 | $0.19 | 207,719.0 | -5.26% |
| 2025-10-31 | $1.56 | $1.42 | $0.14 | 123,695.0 | +4.83% |
| 2025-10-30 | $1.57 | $1.41 | $0.16 | 291,586.0 | -7.05% |
| 2025-10-29 | $1.64 | $1.50 | $0.14 | 200,776.0 | -0.64% |
| 2025-10-28 | $1.60 | $1.41 | $0.19 | 394,046.0 | +16.30% |
| 2025-10-27 | $1.49 | $1.32 | $0.1699 | 313,841.0 | -1.46% |
| 2025-10-24 | $1.49 | $1.24 | $0.2483 | 202,586.0 | +7.45% |
| 2025-10-23 | $1.31 | $1.20 | $0.11 | 170,493.0 | +3.66% |
| 2025-10-22 | $1.29 | $1.17 | $0.12 | 199,285.0 | -4.65% |
| 2025-10-21 | $1.31 | $1.18 | $0.1264 | 245,115.0 | +4.03% |
| 2025-10-20 | $1.29 | $1.11 | $0.18 | 325,794.0 | +1.64% |
| 2025-10-17 | $1.26 | $1.20 | $0.06 | 258,698.0 | -4.69% |
| 2025-10-16 | $1.40 | $1.26 | $0.14 | 722,566.0 | -11.11% |
| 2025-10-15 | $1.64 | $1.36 | $0.28 | 1,390,434.0 | -8.28% |
| 2025-10-14 | $1.68 | $1.34 | $0.335 | 13,640,925.0 | +11.35% |
| 2025-10-13 | $1.51 | $1.31 | $0.20 | 1,419,989.0 | +6.02% |
| 2025-10-10 | $1.40 | $1.30 | $0.1008 | 122,820.0 | -3.62% |
| 2025-10-09 | $1.50 | $1.35 | $0.1499 | 124,454.0 | -4.83% |
| 2025-10-08 | $1.53 | $1.41 | $0.1195 | 76,273.0 | -2.68% |
| 2025-10-07 | $1.56 | $1.47 | $0.09 | 69,104.0 | -2.61% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.53 | $1.34 | $0.19 | 388,475.0 | -7.89% |
| 2025-10 | $1.68 | $1.11 | $0.57 | 20,597,916.0 | -2.56% |
| 2025-09 | $1.89 | $1.48 | $0.415 | 1,164,132.0 | -16.35% |
| 2025-08 | $2.37 | $1.41 | $0.96 | 2,290,324.0 | -7.21% |
| 2025-07 | $2.23 | $1.97 | $0.268 | 1,348,068.0 | -0.50% |
| 2025-06 | $2.37 | $1.93 | $0.44 | 3,749,396.0 | -8.18% |
| 2025-05 | $2.64 | $2.02 | $0.625 | 2,041,571.0 | -6.78% |
| 2025-04 | $2.88 | $1.91 | $0.97 | 1,807,519.0 | -9.23% |
| 2025-03 | $4.78 | $2.52 | $2.26 | 2,606,371.0 | -43.11% |
| 2025-02 | $5.83 | $4.31 | $1.52 | 1,545,329.0 | -21.88% |
| 2025-01 | $6.75 | $5.67 | $1.08 | 757,040.0 | -10.00% |
Quest Resource Holding Corp 주식 (QRHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.35 | $5.80 | $1.55 | 1,128,801.0 | -15.32% |
| 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% |
1.09%
7.09%
자본화:
|
볼륨(24시간):