Premium
Quest Resource Holding Corporation (QRHC)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 2.71186440678 | 5.9 | 6.26 | 5.8 | 84326 | 6.0086803 | CS |
| 4 | -1.11 | -15.4811715481 | 7.17 | 7.35 | 5.8 | 55736 | 6.51061826 | CS |
| 12 | -2.02 | -25 | 8.08 | 8.5238 | 5.8 | 48063 | 7.21116512 | CS |
| 26 | -2.27 | -27.2509003601 | 8.33 | 9.25 | 5.8 | 70213 | 8.15067339 | CS |
| 52 | -0.93 | -13.30472103 | 6.99 | 10.85 | 5.8 | 56320 | 8.27286854 | CS |
| 156 | -0.54 | -8.18181818182 | 6.6 | 10.85 | 3.6 | 53248 | 7.31494568 | CS |
| 260 | 3.72 | 158.974358974 | 2.34 | 10.85 | 1.07 | 56477 | 6.05710059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 6.0599999 | -0.14 | -2.26 | 6.2 | 6.21 | 6.04 | 38295 |
| 1735256100 | 6.2 | 0.31 | 5.26 | 5.88 | 6.26 | 5.8 | 89765 |
| 1735077840 | 5.89 | 0.04 | 0.68 | 5.87 | 5.9799 | 5.85 | 27655 |
| 1734996900 | 5.85 | -0.15 | -2.50 | 6.03 | 6.13 | 5.825 | 79887 |
| 1734737700 | 6 | 0.03 | 0.50 | 5.9 | 6.14 | 5.9 | 139997 |
| 1734651300 | 5.97 | -0.54 | -8.29 | 6.38 | 6.65 | 5.96 | 108286 |
| 1734564900 | 6.51 | -0.36 | -5.24 | 6.86 | 6.93 | 6.4 | 71098 |
| 1734478500 | 6.87 | 0.08 | 1.18 | 6.94 | 6.97 | 6.75 | 49786 |
| 1734392100 | 6.79 | 0.08 | 1.19 | 6.74 | 6.89 | 6.675 | 31707 |
| 1734132900 | 6.71 | -0.12 | -1.76 | 6.8 | 6.8 | 6.58 | 71032 |
| 1734046500 | 6.83 | -0.15 | -2.15 | 6.9 | 7.08 | 6.83 | 52629 |
| 1733960100 | 6.98 | 0.03 | 0.43 | 6.95 | 7.06 | 6.92 | 57761 |
| 1733873700 | 6.95 | 0 | 0.00 | 7.07 | 7.07 | 6.9 | 33567 |
| 1733787300 | 6.95 | 0.01 | 0.14 | 6.96 | 7.19 | 6.92 | 35729 |
| 1733528100 | 6.94 | 0.01 | 0.14 | 6.98 | 7.03 | 6.88 | 24825 |
| 1733441700 | 6.93 | -0.04 | -0.57 | 6.95 | 7.03 | 6.91 | 42369 |
| 1733355300 | 6.97 | -0.05 | -0.71 | 7.055 | 7.1548 | 6.94 | 37500 |
| 1733268900 | 7.02 | -0.16 | -2.23 | 7.147 | 7.295 | 6.95 | 43605 |
| 1733182500 | 7.18 | -0.13 | -1.78 | 7.35 | 7.35 | 7.11 | 35736 |
| 1732917840 | 7.31 | 0.13 | 1.81 | 7.17 | 7.34 | 7.17 | 26048 |
| 1732750500 | 7.18 | -0.04 | -0.55 | 7.3953 | 7.3953 | 7.13 | 45647 |
| 1732664100 | 7.22 | 0.01 | 0.14 | 7.16 | 7.33 | 7.1301 | 48020 |
| 1732577700 | 7.21 | 0.03 | 0.42 | 7.16 | 7.33 | 7.03 | 37242 |
| 1732318500 | 7.18 | 0.13 | 1.84 | 6.9572 | 7.325 | 6.9572 | 46309 |
| 1732232100 | 7.05 | 0.11 | 1.59 | 7 | 7.21 | 6.97 | 50002 |
| 1732145700 | 6.94 | 0.23 | 3.43 | 6.78 | 6.99 | 6.5899 | 51375 |
| 1732059300 | 6.71 | -0.09 | -1.32 | 6.835 | 6.835 | 6.6 | 45744 |
| 1731972900 | 6.8 | -0.01 | -0.07 | 6.8 | 6.87 | 6.71 | 30628 |
| 1731713700 | 6.805 | -0.26 | -3.61 | 7.0237 | 7.08 | 6.76 | 84103 |
| 1731627300 | 7.06 | -0.06 | -0.84 | 7.0796 | 7.2 | 7.01 | 43019 |
| 1731540900 | 7.12 | 0.07 | 0.99 | 7.12 | 7.23 | 7.05 | 41198 |
| 1731454500 | 7.05 | -0.22 | -3.03 | 7.28 | 7.3999 | 7.02 | 72654 |
| 1731368100 | 7.27 | 0.09 | 1.32 | 7.1101 | 7.34 | 7 | 81801 |
| 1731108900 | 7.175 | -1.05 | -12.71 | 7.19 | 7.47 | 7.03 | 98982 |
| 1731022500 | 8.22 | 0.05 | 0.61 | 8.175 | 8.3699999 | 8.1005 | 56190 |
| 1730936100 | 8.17 | 0.27 | 3.42 | 8.13 | 8.2899999 | 7.96 | 99247 |
| 1730849700 | 7.9 | 0.24 | 3.13 | 7.82 | 7.92 | 7.6092 | 28887 |
| 1730763300 | 7.66 | -0.21 | -2.67 | 7.85 | 7.91 | 7.6 | 34703 |
| 1730500500 | 7.87 | 0.07 | 0.90 | 7.83 | 8.01 | 7.8 | 21290 |
| 1730414100 | 7.8 | -0.15 | -1.89 | 7.91 | 7.9942 | 7.75 | 44859 |
| 1730327700 | 7.95 | -0.02 | -0.25 | 8.01 | 8.1 | 7.89 | 50412 |
| 1730241300 | 7.97 | 0 | 0.00 | 7.92 | 8.0513 | 7.89 | 36672 |
| 1730154900 | 7.97 | -0.07 | -0.87 | 8.145 | 8.1472 | 7.9 | 34899 |
| 1729895700 | 8.0399999 | -0.15 | -1.83 | 8.25 | 8.25 | 8.0399999 | 18896 |
| 1729809300 | 8.19 | -0.05 | -0.61 | 8.16 | 8.28 | 8.06 | 30501 |
| 1729722900 | 8.24 | 0.04 | 0.49 | 8.14 | 8.265 | 8.03 | 22001 |
| 1729636500 | 8.2 | 0 | 0.00 | 8.16 | 8.25 | 8 | 26527 |
| 1729550100 | 8.2 | -0.15 | -1.80 | 8.31 | 8.32 | 8.06 | 29807 |
| 1729290900 | 8.35 | 0.1 | 1.21 | 8.25 | 8.39 | 8.15 | 46431 |
| 1729204500 | 8.25 | -0.04 | -0.48 | 8.28 | 8.5238 | 8.08 | 48966 |
| 1729118100 | 8.2899999 | 0.23 | 2.85 | 8.08 | 8.4 | 7.97 | 40197 |
| 1729031700 | 8.06 | -0.03 | -0.37 | 8.07 | 8.22 | 7.77 | 26502 |
| 1728945300 | 8.09 | -0.18 | -2.18 | 8.26 | 8.27 | 8.045 | 26045 |
| 1728686100 | 8.27 | 0.07 | 0.85 | 8.2 | 8.31 | 8.11 | 26576 |
| 1728599700 | 8.2 | 0 | 0.00 | 8.1001 | 8.33 | 8.02 | 40563 |
| 1728513300 | 8.2 | 0.05 | 0.61 | 8.17 | 8.31 | 8.15 | 65416 |
| 1728426900 | 8.15 | 0.02 | 0.25 | 8.1199999 | 8.26 | 8.0639 | 26938 |
| 1728340500 | 8.13 | 0.03 | 0.37 | 8.07 | 8.21 | 7.93 | 38708 |
| 1728081300 | 8.1 | 0.15 | 1.89 | 8.08 | 8.195 | 7.94 | 30702 |
| 1727994900 | 7.95 | 0.15 | 1.92 | 7.78 | 8.0399999 | 7.72 | 34934 |
| 1727908500 | 7.8 | -0.19 | -2.38 | 7.77 | 8.01 | 7.74 | 57751 |
| 1727822100 | 7.99 | 0.01 | 0.13 | 8.02 | 8.075 | 7.83 | 64461 |
| 1727735520 | 7.98 | -0.5 | -5.90 | 8.46 | 8.485 | 7.89 | 60479 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
