5 DAY PERFORMANCE
+44.37%
1 MONTH PERFORMANCE
+31.89%
3 MONTH PERFORMANCE
-6.15%
6 MONTH PERFORMANCE
-25.47%
YEAR-TO-DATE PERFORMANCE
-1.38%
1 YEAR PERFORMANCE
-8.03%
Quest Resource Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.15 | $3.99 (-3.86%) | $4.24 | $3.92 | 72,540 | $82.87 M |
| 03/11/2025 | $4.08 | $4.31 (5.64%) | $4.32 | $4.05 | 78,681 | $89.07 M |
| 03/10/2025 | $4.43 | $4.13 (-6.77%) | $4.72 | $4.06 | 81,100 | $85.35 M |
| 03/07/2025 | $4.68 | $4.44 (-5.13%) | $4.68 | $4.42 | 61,715 | $91.76 M |
| 03/06/2025 | $4.62 | $4.62 (0%) | $4.63 | $4.52 | 21,900 | $95.48 M |
| 03/05/2025 | $4.53 | $4.54 (0.22%) | $4.78 | $4.47 | 38,630 | $93.82 M |
| 03/04/2025 | $4.43 | $4.48 (1.13%) | $4.65 | $4.35 | 47,695 | $92.58 M |
| 03/03/2025 | $4.70 | $4.47 (-4.89%) | $4.70 | $4.45 | 53,648 | $92.38 M |
| 02/28/2025 | $4.43 | $4.57 (3.16%) | $4.58 | $4.42 | 35,900 | $94.44 M |
| 02/27/2025 | $4.53 | $4.45 (-1.77%) | $4.60 | $4.39 | 72,613 | $91.96 M |
| 02/26/2025 | $4.48 | $4.57 (2.01%) | $4.62 | $4.48 | 42,200 | $94.44 M |
| 02/25/2025 | $4.66 | $4.51 (-3.22%) | $4.71 | $4.50 | 42,911 | $93.20 M |
| 02/24/2025 | $4.54 | $4.65 (2.42%) | $4.70 | $4.50 | 38,420 | $96.10 M |
| 02/21/2025 | $4.43 | $4.49 (1.35%) | $4.52 | $4.35 | 78,929 | $92.79 M |
| 02/20/2025 | $4.68 | $4.38 (-6.41%) | $4.70 | $4.36 | 75,127 | $90.52 M |
| 02/19/2025 | $4.58 | $4.75 (3.71%) | $4.91 | $4.58 | 93,600 | $98.16 M |
| 02/18/2025 | $4.45 | $4.58 (2.92%) | $4.60 | $4.40 | 54,600 | $94.65 M |
| 02/14/2025 | $4.60 | $4.39 (-4.57%) | $4.70 | $4.31 | 203,323 | $90.72 M |
| 02/13/2025 | $4.90 | $4.60 (-6.12%) | $4.92 | $4.59 | 328,100 | $95.06 M |
| 02/12/2025 | $5.01 | $4.86 (-2.99%) | $5.15 | $4.77 | 90,131 | $100.44 M |
| 02/11/2025 | $5.04 | $5.07 (0.6%) | $5.17 | $5.00 | 69,200 | $104.78 M |
| 02/10/2025 | $5.33 | $5.07 (-4.88%) | $5.39 | $4.98 | 137,500 | $104.78 M |
| 02/07/2025 | $5.65 | $5.26 (-6.9%) | $5.65 | $5.26 | 54,800 | $108.70 M |
| 02/06/2025 | $5.66 | $5.57 (-1.59%) | $5.79 | $5.57 | 33,800 | $115.11 M |
| 02/05/2025 | $5.70 | $5.68 (-0.35%) | $5.75 | $5.61 | 25,900 | $117.38 M |
| 02/04/2025 | $5.59 | $5.61 (0.36%) | $5.77 | $5.53 | 35,700 | $115.93 M |
| 02/03/2025 | $5.69 | $5.59 (-1.76%) | $5.83 | $5.48 | 50,723 | $115.52 M |
| 01/31/2025 | $5.91 | $5.85 (-1.02%) | $5.97 | $5.84 | 57,820 | $120.89 M |
| 01/30/2025 | $5.88 | $5.96 (1.36%) | $5.98 | $5.84 | 29,600 | $123.17 M |
| 01/29/2025 | $5.90 | $5.80 (-1.69%) | $5.94 | $5.71 | 30,439 | $119.86 M |
| 01/28/2025 | $5.76 | $5.96 (3.47%) | $5.98 | $5.71 | 47,300 | $123.17 M |
| 01/27/2025 | $5.83 | $5.80 (-0.51%) | $5.96 | $5.73 | 27,600 | $119.86 M |
| 01/24/2025 | $5.77 | $5.78 (0.17%) | $5.90 | $5.76 | 36,802 | $119.45 M |
| 01/23/2025 | $5.87 | $5.80 (-1.19%) | $5.97 | $5.73 | 41,100 | $119.86 M |
| 01/22/2025 | $5.89 | $5.90 (0.17%) | $6.16 | $5.87 | 43,838 | $121.93 M |
| 01/21/2025 | $6.13 | $5.92 (-3.43%) | $6.21 | $5.87 | 27,700 | $122.34 M |
| 01/17/2025 | $6.01 | $5.90 (-1.83%) | $6.06 | $5.87 | 27,600 | $121.93 M |
| 01/16/2025 | $6.06 | $5.97 (-1.49%) | $6.17 | $5.97 | 24,600 | $123.37 M |
| 01/15/2025 | $6.00 | $6.09 (1.5%) | $6.09 | $5.92 | 15,000 | $125.85 M |
| 01/14/2025 | $5.80 | $5.85 (0.86%) | $5.90 | $5.69 | 29,434 | $120.89 M |
| 01/13/2025 | $5.77 | $5.78 (0.17%) | $5.91 | $5.67 | 36,613 | $119.45 M |
| 01/10/2025 | $6.04 | $5.81 (-3.81%) | $6.16 | $5.81 | 97,800 | $120.07 M |
| 01/08/2025 | $6.10 | $6.04 (-0.98%) | $6.11 | $5.87 | 29,153 | $124.82 M |
| 01/07/2025 | $6.47 | $6.15 (-4.95%) | $6.47 | $6.10 | 37,719 | $127.09 M |
| 01/06/2025 | $6.46 | $6.41 (-0.77%) | $6.67 | $6.38 | 39,500 | $132.47 M |
| 01/03/2025 | $6.40 | $6.43 (0.47%) | $6.47 | $6.28 | 34,500 | $132.88 M |
| 01/02/2025 | $6.50 | $6.36 (-2.15%) | $6.75 | $6.35 | 66,335 | $131.43 M |
| 12/31/2024 | $6.27 | $6.50 (3.67%) | $6.50 | $6.27 | 37,900 | $134.33 M |
| 12/30/2024 | $6.00 | $6.19 (3.17%) | $6.47 | $6.00 | 55,300 | $127.92 M |
| 12/27/2024 | $6.20 | $6.06 (-2.26%) | $6.21 | $6.04 | 38,401 | $125.23 M |
| 12/26/2024 | $5.88 | $6.20 (5.44%) | $6.26 | $5.80 | 89,800 | $128.13 M |
| 12/24/2024 | $5.86 | $5.89 (0.51%) | $5.98 | $5.85 | 27,700 | $121.72 M |
| 12/23/2024 | $6.03 | $5.85 (-2.99%) | $6.06 | $5.83 | 81,000 | $120.89 M |
| 12/20/2024 | $5.84 | $6.00 (2.74%) | $6.14 | $5.84 | 160,700 | $123.99 M |
| 12/19/2024 | $6.50 | $5.97 (-8.15%) | $6.65 | $5.96 | 108,700 | $123.37 M |
| 12/18/2024 | $6.86 | $6.51 (-5.1%) | $6.93 | $6.40 | 71,100 | $134.53 M |
| 12/17/2024 | $6.96 | $6.87 (-1.29%) | $6.97 | $6.75 | 50,100 | $141.97 M |
| 12/16/2024 | $6.66 | $6.79 (1.95%) | $6.89 | $6.66 | 31,900 | $140.32 M |
| 12/13/2024 | $6.85 | $6.71 (-2.04%) | $6.85 | $6.58 | 71,600 | $138.67 M |
| 12/12/2024 | $7.00 | $6.83 (-2.43%) | $7.08 | $6.83 | 53,340 | $141.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
