Hot Features
프리미엄
Quest Resource Holding Corporation (QRHC)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -2.3178807947 | 6.04 | 6.17 | 5.67 | 40674 | 5.85032557 | CS |
| 4 | 0.06 | 1.02739726027 | 5.84 | 6.75 | 5.67 | 53008 | 6.07301087 | CS |
| 12 | -2.35 | -28.4848484848 | 8.25 | 8.37 | 5.67 | 50820 | 6.8157425 | CS |
| 26 | -3.24 | -35.4485776805 | 9.14 | 9.22 | 5.67 | 51556 | 7.68249436 | CS |
| 52 | -1.18 | -16.6666666667 | 7.08 | 10.85 | 5.67 | 49103 | 8.11624683 | CS |
| 156 | -0.45 | -7.08661417323 | 6.35 | 10.85 | 3.6 | 50198 | 7.22993051 | CS |
| 260 | 3.36 | 132.283464567 | 2.54 | 10.85 | 1.07 | 55887 | 5.96793839 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.9 | -0.07 | -1.17 | 6.01 | 6.11 | 5.87 | 27569 |
| 1737070500 | 5.97 | -0.12 | -1.97 | 6.0599999 | 6.17 | 5.97 | 24570 |
| 1736984100 | 6.09 | 0.24 | 4.10 | 6 | 6.09 | 5.92 | 14967 |
| 1736897700 | 5.85 | 0.07 | 1.21 | 5.8 | 5.9 | 5.6899 | 29434 |
| 1736811300 | 5.78 | -0.03 | -0.52 | 5.7699999 | 5.91 | 5.67 | 36613 |
| 1736552100 | 5.8099999 | -0.23 | -3.81 | 6.04 | 6.1582 | 5.8099999 | 97784 |
| 1736379300 | 6.04 | -0.11 | -1.79 | 6.1 | 6.11 | 5.87 | 29153 |
| 1736292900 | 6.15 | -0.26 | -4.06 | 6.47 | 6.47 | 6.1 | 37719 |
| 1736206500 | 6.41 | -0.02 | -0.31 | 6.46 | 6.6679 | 6.38 | 39460 |
| 1735947300 | 6.43 | 0.07 | 1.10 | 6.4 | 6.47 | 6.28 | 34491 |
| 1735860900 | 6.36 | -0.14 | -2.15 | 6.5 | 6.75 | 6.35 | 66335 |
| 1735688100 | 6.5 | 0.31 | 5.01 | 6.2699999 | 6.5 | 6.2699999 | 37881 |
| 1735601700 | 6.19 | 0.13 | 2.15 | 6 | 6.465 | 6 | 55295 |
| 1735342500 | 6.0599999 | -0.14 | -2.26 | 6.2 | 6.21 | 6.04 | 38401 |
| 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 | 80961 |
| 1734737700 | 6 | 0.03 | 0.50 | 5.84 | 6.14 | 5.84 | 160652 |
| 1734651300 | 5.97 | -0.54 | -8.29 | 6.5 | 6.65 | 5.96 | 108666 |
| 1734564900 | 6.51 | -0.36 | -5.24 | 6.86 | 6.93 | 6.4 | 71098 |
| 1734478500 | 6.87 | 0.08 | 1.18 | 6.76 | 6.97 | 6.75 | 50063 |
| 1734392100 | 6.79 | 0.08 | 1.19 | 6.66 | 6.89 | 6.66 | 31869 |
| 1734132900 | 6.71 | -0.12 | -1.76 | 6.85 | 6.85 | 6.58 | 71550 |
| 1734046500 | 6.83 | -0.15 | -2.15 | 7 | 7.08 | 6.83 | 53340 |
| 1733960100 | 6.98 | 0.03 | 0.43 | 6.93 | 7.06 | 6.92 | 58879 |
| 1733873700 | 6.95 | 0 | 0.00 | 7.01 | 7.07 | 6.9 | 33615 |
| 1733787300 | 6.95 | 0.01 | 0.14 | 6.96 | 7.19 | 6.92 | 35731 |
| 1733528100 | 6.94 | 0.01 | 0.14 | 6.97 | 7.03 | 6.86 | 25238 |
| 1733441700 | 6.93 | -0.04 | -0.57 | 6.95 | 7.03 | 6.91 | 42378 |
| 1733355300 | 6.97 | -0.05 | -0.71 | 7.05 | 7.1548 | 6.94 | 38037 |
| 1733268900 | 7.02 | -0.16 | -2.23 | 7.23 | 7.32 | 6.95 | 43791 |
| 1733182500 | 7.18 | -0.13 | -1.78 | 7.35 | 7.35 | 7.11 | 35856 |
| 1732917840 | 7.31 | 0.13 | 1.81 | 7.17 | 7.34 | 7.17 | 26049 |
| 1732750500 | 7.18 | -0.04 | -0.55 | 7.31 | 7.3953 | 7.13 | 45763 |
| 1732664100 | 7.22 | 0.01 | 0.14 | 7.2 | 7.33 | 7.1301 | 48102 |
| 1732577700 | 7.21 | 0.03 | 0.42 | 7.18 | 7.33 | 7.03 | 37475 |
| 1732318500 | 7.18 | 0.13 | 1.84 | 7.13 | 7.325 | 6.9572 | 48140 |
| 1732232100 | 7.05 | 0.11 | 1.59 | 7 | 7.21 | 6.97 | 50003 |
| 1732145700 | 6.94 | 0.23 | 3.43 | 6.7 | 6.99 | 6.5899 | 51408 |
| 1732059300 | 6.71 | -0.09 | -1.32 | 6.78 | 6.835 | 6.6 | 45835 |
| 1731972900 | 6.8 | -0.01 | -0.07 | 6.85 | 6.87 | 6.71 | 30850 |
| 1731713700 | 6.805 | -0.26 | -3.61 | 7.09 | 7.09 | 6.76 | 87020 |
| 1731627300 | 7.06 | -0.06 | -0.84 | 7.05 | 7.2 | 7.01 | 43864 |
| 1731540900 | 7.12 | 0.07 | 0.99 | 7.03 | 7.23 | 7.03 | 45638 |
| 1731454500 | 7.05 | -0.22 | -3.03 | 7.28 | 7.3999 | 7.02 | 72902 |
| 1731368100 | 7.27 | 0.09 | 1.32 | 7.1 | 7.34 | 7 | 82803 |
| 1731108900 | 7.175 | -1.05 | -12.71 | 7.1 | 7.47 | 6.99 | 103327 |
| 1731022500 | 8.22 | 0.05 | 0.61 | 8.18 | 8.3699999 | 8.1005 | 56729 |
| 1730936100 | 8.17 | 0.27 | 3.42 | 8.3 | 8.3 | 7.96 | 99198 |
| 1730849700 | 7.9 | 0.24 | 3.13 | 7.7 | 7.92 | 7.6092 | 29021 |
| 1730763300 | 7.66 | -0.21 | -2.67 | 7.85 | 7.91 | 7.6 | 34742 |
| 1730500500 | 7.87 | 0.07 | 0.90 | 7.83 | 8.01 | 7.8 | 21291 |
| 1730414100 | 7.8 | -0.15 | -1.89 | 7.91 | 7.9942 | 7.75 | 45083 |
| 1730327700 | 7.95 | -0.02 | -0.25 | 8 | 8.1 | 7.89 | 50649 |
| 1730241300 | 7.97 | 0 | 0.00 | 7.92 | 8.0513 | 7.77 | 37124 |
| 1730154900 | 7.97 | -0.07 | -0.87 | 8.15 | 8.15 | 7.9 | 35422 |
| 1729895700 | 8.0399999 | -0.15 | -1.83 | 8.25 | 8.25 | 8.0399999 | 18896 |
| 1729809300 | 8.19 | -0.05 | -0.61 | 8.2 | 8.28 | 8.06 | 31179 |
| 1729722900 | 8.24 | 0.04 | 0.49 | 8.14 | 8.265 | 8.03 | 22102 |
| 1729636500 | 8.2 | 0 | 0.00 | 8.25 | 8.25 | 8 | 26882 |
| 1729550100 | 8.2 | -0.15 | -1.80 | 8.31 | 8.32 | 8.06 | 29807 |
