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 | -0.57 | -7.82967032967 | 7.28 | 7.3999 | 6.71 | 56055 | 6.95937761 | CS |
| 4 | -1.54 | -18.6666666667 | 8.25 | 8.37 | 6.71 | 48736 | 7.56720661 | CS |
| 12 | -2.1 | -23.8365493757 | 8.81 | 9.14 | 6.71 | 45378 | 8.15194931 | CS |
| 26 | -2.77 | -29.2194092827 | 9.48 | 9.9299 | 6.71 | 55110 | 8.38837014 | CS |
| 52 | -0.61 | -8.33333333333 | 7.32 | 10.85 | 6.01 | 47829 | 8.22243348 | CS |
| 156 | 0.78 | 13.1534569983 | 5.93 | 10.85 | 3.6 | 52506 | 7.15714427 | CS |
| 260 | 4.5 | 203.619909502 | 2.21 | 10.85 | 1.07 | 54700 | 5.92350903 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727476500 | 8.48 | -0.37 | -4.18 | 8.89 | 8.92 | 8.44 | 53751 |
| 1727390100 | 8.85 | 0.07 | 0.80 | 8.89 | 8.9 | 8.69 | 44212 |
| 1727303700 | 8.78 | -0.18 | -2.01 | 8.93 | 9.075 | 8.78 | 31456 |
| 1727217300 | 8.96 | -0.08 | -0.88 | 9.1 | 9.14 | 8.77 | 46331 |
| 1727130900 | 9.0399999 | 0.1 | 1.12 | 8.99 | 9.14 | 8.6199999 | 60420 |
| 1726871700 | 8.94 | -0.02 | -0.22 | 9 | 9.0797 | 8.83 | 114774 |
| 1726785300 | 8.96 | 0.18 | 2.05 | 8.99 | 9.14 | 8.8699999 | 49719 |
| 1726698900 | 8.78 | 0 | 0.00 | 8.78 | 9.07 | 8.67 | 52478 |
| 1726612500 | 8.78 | 0.1 | 1.15 | 8.7899999 | 8.92 | 8.65 | 49076 |
| 1726526100 | 8.68 | -0.16 | -1.81 | 8.84 | 9.09 | 8.64 | 70737 |
| 1726266900 | 8.84 | 0.24 | 2.79 | 8.72 | 8.86 | 8.6746 | 27927 |
| 1726180500 | 8.6 | 0.25 | 2.99 | 8.32 | 8.64 | 8.32 | 17827 |
| 1726094100 | 8.35 | 0.06 | 0.72 | 8.22 | 8.47 | 8.02 | 40745 |
| 1726007700 | 8.2899999 | 0.04 | 0.48 | 8.26 | 8.35 | 8.18 | 16636 |
| 1725921300 | 8.25 | -0.23 | -2.71 | 8.43 | 8.59 | 8.25 | 31472 |
| 1725662100 | 8.48 | -0.18 | -2.08 | 8.5 | 8.58 | 8.38 | 48733 |
| 1725575700 | 8.66 | 0.25 | 2.97 | 8.3 | 8.7 | 8.2899999 | 58841 |
| 1725489300 | 8.41 | 0.03 | 0.36 | 8.3699999 | 8.5399999 | 8.3699999 | 21080 |
| 1725402900 | 8.38 | -0.46 | -5.20 | 8.695 | 8.71 | 8.375 | 29591 |
| 1725057300 | 8.84 | 0.06 | 0.68 | 8.82 | 8.84 | 8.71 | 19719 |
| 1724970900 | 8.78 | 0.03 | 0.34 | 8.85 | 8.96 | 8.74 | 52387 |
| 1724884500 | 8.75 | -0.18 | -2.02 | 8.97 | 9.01 | 8.68 | 32780 |
| 1724798100 | 8.93 | 0.05 | 0.56 | 8.81 | 9.05 | 8.775 | 47845 |
| 1724711700 | 8.88 | 0.26 | 3.02 | 8.67 | 9.2 | 8.6649999 | 61290 |
| 1724452500 | 8.6199999 | 0.48 | 5.90 | 8.22 | 8.6199999 | 8.17 | 67673 |
| 1724366100 | 8.14 | -0.01 | -0.12 | 8.22 | 8.22 | 8.02 | 36347 |
| 1724279700 | 8.15 | 0.04 | 0.49 | 8.16 | 8.315 | 8.11 | 33990 |
| 1724193300 | 8.11 | -0.11 | -1.34 | 8.22 | 8.22 | 7.995 | 86082 |
| 1724106900 | 8.22 | 0.16 | 1.99 | 8.05 | 8.42 | 8.03 | 45415 |
