NasdaqCM - Delayed Quote • USD
Quest Resource Holding Corporation (QRHC)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 9.06 | 9.06 | 8.84 | 8.90 | 8.90 | 28,700 |
| Apr 17, 2024 | 8.77 | 9.14 | 8.76 | 8.97 | 8.97 | 25,500 |
| Apr 16, 2024 | 9.10 | 9.10 | 8.82 | 8.84 | 8.84 | 26,500 |
| Apr 15, 2024 | 9.03 | 9.39 | 8.74 | 9.16 | 9.16 | 108,100 |
| Apr 12, 2024 | 9.47 | 9.47 | 9.03 | 9.03 | 9.03 | 22,200 |
| Apr 11, 2024 | 8.86 | 9.69 | 8.86 | 9.40 | 9.40 | 75,600 |
| Apr 10, 2024 | 9.00 | 9.06 | 8.77 | 8.95 | 8.95 | 36,900 |
| Apr 9, 2024 | 8.92 | 9.15 | 8.80 | 9.03 | 9.03 | 25,600 |
| Apr 8, 2024 | 8.92 | 9.08 | 8.92 | 9.07 | 9.07 | 9,600 |
| Apr 5, 2024 | 9.50 | 9.67 | 8.89 | 8.91 | 8.91 | 46,000 |
| Apr 4, 2024 | 9.25 | 9.93 | 9.12 | 9.42 | 9.42 | 148,100 |
| Apr 3, 2024 | 8.19 | 9.50 | 8.06 | 9.27 | 9.27 | 83,800 |
| Apr 2, 2024 | 8.53 | 8.53 | 8.17 | 8.19 | 8.19 | 55,200 |
| Apr 1, 2024 | 8.59 | 8.84 | 8.01 | 8.49 | 8.49 | 66,100 |
| Mar 28, 2024 | 8.90 | 8.90 | 8.01 | 8.58 | 8.58 | 45,000 |
| Mar 27, 2024 | 8.66 | 8.88 | 8.51 | 8.85 | 8.85 | 96,200 |
| Mar 26, 2024 | 8.25 | 8.63 | 8.18 | 8.51 | 8.51 | 79,200 |
| Mar 25, 2024 | 7.67 | 8.25 | 7.57 | 8.25 | 8.25 | 94,100 |
| Mar 22, 2024 | 7.44 | 7.64 | 7.24 | 7.64 | 7.64 | 142,900 |
| Mar 21, 2024 | 7.20 | 7.45 | 7.20 | 7.38 | 7.38 | 20,600 |
| Mar 20, 2024 | 7.21 | 7.22 | 7.02 | 7.14 | 7.14 | 8,700 |
| Mar 19, 2024 | 7.03 | 7.35 | 7.03 | 7.10 | 7.10 | 38,200 |
| Mar 18, 2024 | 7.00 | 7.13 | 6.93 | 6.98 | 6.98 | 19,800 |
| Mar 15, 2024 | 7.05 | 7.15 | 6.92 | 7.04 | 7.04 | 36,100 |
| Mar 14, 2024 | 7.12 | 7.25 | 7.00 | 7.11 | 7.11 | 71,200 |
| Mar 13, 2024 | 6.90 | 7.20 | 6.80 | 7.08 | 7.08 | 141,100 |
| Mar 12, 2024 | 7.06 | 7.13 | 6.97 | 6.97 | 6.97 | 26,900 |
| Mar 11, 2024 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 14,700 |
| Mar 8, 2024 | 7.15 | 7.18 | 7.00 | 7.00 | 7.00 | 41,200 |
| Mar 7, 2024 | 6.98 | 7.15 | 6.96 | 7.07 | 7.07 | 18,100 |
| Mar 6, 2024 | 6.93 | 7.02 | 6.93 | 6.97 | 6.97 | 13,500 |
| Mar 5, 2024 | 6.85 | 6.97 | 6.85 | 6.93 | 6.93 | 14,700 |
| Mar 4, 2024 | 7.00 | 7.00 | 6.81 | 6.88 | 6.88 | 22,500 |
| Mar 1, 2024 | 7.00 | 7.01 | 6.90 | 7.00 | 7.00 | 35,200 |
| Feb 29, 2024 | 6.99 | 7.10 | 6.98 | 7.03 | 7.03 | 11,600 |
| Feb 28, 2024 | 7.15 | 7.17 | 6.97 | 6.99 | 6.99 | 26,500 |
| Feb 27, 2024 | 7.15 | 7.16 | 7.10 | 7.16 | 7.16 | 27,600 |
| Feb 26, 2024 | 7.00 | 7.20 | 6.96 | 7.07 | 7.07 | 28,400 |
| Feb 23, 2024 | 6.96 | 7.03 | 6.96 | 7.01 | 7.01 | 8,800 |
| Feb 22, 2024 | 6.98 | 7.02 | 6.95 | 6.99 | 6.99 | 14,600 |
| Feb 21, 2024 | 6.97 | 7.04 | 6.95 | 7.00 | 7.00 | 11,400 |
| Feb 20, 2024 | 7.04 | 7.10 | 6.94 | 7.02 | 7.02 | 14,000 |
| Feb 16, 2024 | 7.09 | 7.09 | 6.86 | 7.06 | 7.06 | 13,800 |
| Feb 15, 2024 | 7.07 | 7.07 | 6.86 | 6.97 | 6.97 | 30,500 |
| Feb 14, 2024 | 6.85 | 7.09 | 6.75 | 6.97 | 6.97 | 10,300 |
| Feb 13, 2024 | 6.79 | 7.09 | 6.75 | 6.86 | 6.86 | 13,900 |
| Feb 12, 2024 | 7.14 | 7.16 | 7.01 | 7.01 | 7.01 | 14,200 |
| Feb 9, 2024 | 6.95 | 7.25 | 6.77 | 7.21 | 7.21 | 19,300 |
| Feb 8, 2024 | 7.07 | 7.28 | 6.90 | 6.92 | 6.92 | 18,400 |
| Feb 7, 2024 | 6.58 | 7.15 | 6.58 | 7.15 | 7.15 | 54,200 |
| Feb 6, 2024 | 6.61 | 6.71 | 6.51 | 6.58 | 6.58 | 18,300 |
| Feb 5, 2024 | 6.56 | 6.72 | 6.50 | 6.51 | 6.51 | 11,500 |
| Feb 2, 2024 | 6.74 | 6.81 | 6.55 | 6.74 | 6.74 | 20,100 |
| Feb 1, 2024 | 6.87 | 6.99 | 6.65 | 6.80 | 6.80 | 61,900 |
| Jan 31, 2024 | 6.86 | 7.00 | 6.80 | 6.90 | 6.90 | 17,100 |
| Jan 30, 2024 | 6.80 | 6.88 | 6.80 | 6.88 | 6.88 | 44,400 |
| Jan 29, 2024 | 6.80 | 6.90 | 6.80 | 6.89 | 6.89 | 14,200 |
| Jan 26, 2024 | 6.99 | 6.99 | 6.76 | 6.81 | 6.81 | 41,100 |
| Jan 25, 2024 | 6.83 | 7.01 | 6.77 | 6.91 | 6.91 | 9,900 |
| Jan 24, 2024 | 6.92 | 7.10 | 6.83 | 7.00 | 7.00 | 13,300 |
| Jan 23, 2024 | 7.10 | 7.34 | 6.86 | 6.86 | 6.86 | 13,800 |
| Jan 22, 2024 | 7.07 | 7.12 | 7.07 | 7.12 | 7.12 | 5,900 |
| Jan 19, 2024 | 6.66 | 6.87 | 6.66 | 6.87 | 6.87 | 8,400 |
| Jan 18, 2024 | 6.86 | 6.92 | 6.61 | 6.74 | 6.74 | 18,800 |
| Jan 17, 2024 | 7.08 | 7.13 | 6.79 | 6.85 | 6.85 | 20,400 |
| Jan 16, 2024 | 7.24 | 7.31 | 6.85 | 7.20 | 7.20 | 54,600 |
| Jan 12, 2024 | 6.87 | 7.39 | 6.51 | 7.25 | 7.25 | 30,900 |
| Jan 11, 2024 | 6.93 | 7.00 | 6.80 | 6.86 | 6.86 | 42,900 |
| Jan 10, 2024 | 7.15 | 7.18 | 6.89 | 6.98 | 6.98 | 21,500 |
| Jan 9, 2024 | 7.12 | 7.41 | 7.12 | 7.23 | 7.23 | 27,700 |
| Jan 8, 2024 | 7.25 | 7.30 | 7.14 | 7.22 | 7.22 | 25,000 |
| Jan 5, 2024 | 7.33 | 7.42 | 7.22 | 7.35 | 7.35 | 38,500 |
| Jan 4, 2024 | 7.24 | 7.50 | 7.17 | 7.44 | 7.44 | 35,700 |
| Jan 3, 2024 | 7.14 | 7.25 | 7.14 | 7.24 | 7.24 | 15,500 |
| Jan 2, 2024 | 7.29 | 7.30 | 7.09 | 7.28 | 7.28 | 46,100 |
| Dec 29, 2023 | 7.30 | 7.36 | 7.29 | 7.33 | 7.33 | 17,700 |
| Dec 28, 2023 | 7.27 | 7.41 | 7.05 | 7.33 | 7.33 | 28,600 |
| Dec 27, 2023 | 6.99 | 7.33 | 6.95 | 7.33 | 7.33 | 45,400 |
| Dec 26, 2023 | 7.03 | 7.11 | 6.95 | 7.05 | 7.05 | 20,300 |
| Dec 22, 2023 | 7.01 | 7.09 | 6.94 | 6.96 | 6.96 | 46,300 |
| Dec 21, 2023 | 7.03 | 7.07 | 7.00 | 7.04 | 7.04 | 17,400 |
| Dec 20, 2023 | 7.06 | 7.11 | 6.99 | 7.03 | 7.03 | 65,300 |
| Dec 19, 2023 | 6.99 | 7.10 | 6.85 | 7.04 | 7.04 | 30,000 |
| Dec 18, 2023 | 7.13 | 7.13 | 6.90 | 7.00 | 7.00 | 25,800 |
| Dec 15, 2023 | 6.99 | 7.14 | 6.75 | 7.08 | 7.08 | 67,100 |
| Dec 14, 2023 | 6.51 | 7.21 | 6.50 | 7.00 | 7.00 | 117,400 |
| Dec 13, 2023 | 6.16 | 6.56 | 6.11 | 6.50 | 6.50 | 53,200 |
| Dec 12, 2023 | 6.10 | 6.28 | 6.04 | 6.05 | 6.05 | 80,100 |
| Dec 11, 2023 | 6.30 | 6.35 | 6.01 | 6.13 | 6.13 | 114,500 |
| Dec 8, 2023 | 6.29 | 6.84 | 6.16 | 6.19 | 6.19 | 104,000 |
| Dec 7, 2023 | 6.70 | 6.70 | 6.16 | 6.25 | 6.25 | 83,800 |
| Dec 6, 2023 | 6.92 | 7.00 | 6.59 | 6.68 | 6.68 | 24,400 |
| Dec 5, 2023 | 7.00 | 7.00 | 6.90 | 6.95 | 6.95 | 19,600 |
| Dec 4, 2023 | 7.10 | 7.22 | 6.97 | 7.00 | 7.00 | 24,100 |
| Dec 1, 2023 | 7.00 | 7.19 | 6.97 | 7.17 | 7.17 | 19,200 |
| Nov 30, 2023 | 7.28 | 7.28 | 7.02 | 7.08 | 7.08 | 13,100 |
| Nov 29, 2023 | 7.31 | 7.35 | 7.06 | 7.21 | 7.21 | 35,500 |
| Nov 28, 2023 | 7.29 | 7.38 | 7.09 | 7.24 | 7.24 | 24,000 |
| Nov 27, 2023 | 7.36 | 7.40 | 7.06 | 7.25 | 7.25 | 45,300 |
| Nov 24, 2023 | 7.28 | 7.45 | 7.15 | 7.36 | 7.36 | 22,300 |
| Nov 22, 2023 | 7.35 | 7.35 | 7.11 | 7.24 | 7.24 | 44,600 |
| Nov 21, 2023 | 7.38 | 7.45 | 7.15 | 7.26 | 7.26 | 21,600 |
| Nov 20, 2023 | 7.32 | 7.50 | 7.21 | 7.32 | 7.32 | 36,600 |
| Nov 17, 2023 | 7.12 | 7.50 | 7.08 | 7.26 | 7.26 | 55,500 |
| Nov 16, 2023 | 7.18 | 7.18 | 7.00 | 7.12 | 7.12 | 55,400 |
| Nov 15, 2023 | 6.34 | 7.70 | 6.25 | 7.10 | 7.10 | 260,200 |
| Nov 14, 2023 | 7.50 | 7.65 | 7.22 | 7.59 | 7.59 | 96,300 |
| Nov 13, 2023 | 7.34 | 7.51 | 7.34 | 7.45 | 7.45 | 11,200 |
| Nov 10, 2023 | 7.42 | 7.48 | 7.28 | 7.41 | 7.41 | 12,700 |
| Nov 9, 2023 | 7.41 | 7.50 | 7.35 | 7.47 | 7.47 | 16,400 |
| Nov 8, 2023 | 7.40 | 7.50 | 7.19 | 7.35 | 7.35 | 40,000 |
| Nov 7, 2023 | 7.49 | 7.50 | 7.25 | 7.40 | 7.40 | 56,200 |
| Nov 6, 2023 | 7.45 | 7.50 | 7.35 | 7.41 | 7.41 | 29,100 |
| Nov 3, 2023 | 7.36 | 7.55 | 7.36 | 7.41 | 7.41 | 28,200 |
| Nov 2, 2023 | 7.11 | 7.63 | 7.11 | 7.50 | 7.50 | 56,300 |
| Nov 1, 2023 | 7.23 | 7.23 | 6.91 | 7.05 | 7.05 | 45,800 |
| Oct 31, 2023 | 7.25 | 7.28 | 7.20 | 7.25 | 7.25 | 14,600 |
| Oct 30, 2023 | 7.30 | 7.35 | 7.23 | 7.26 | 7.26 | 29,200 |
| Oct 27, 2023 | 7.30 | 7.30 | 7.23 | 7.30 | 7.30 | 20,000 |
| Oct 26, 2023 | 7.25 | 7.30 | 7.22 | 7.25 | 7.25 | 31,100 |
| Oct 25, 2023 | 7.25 | 7.34 | 7.23 | 7.25 | 7.25 | 28,200 |
| Oct 24, 2023 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | 22,600 |
| Oct 23, 2023 | 7.37 | 7.38 | 7.24 | 7.30 | 7.30 | 22,100 |
| Oct 20, 2023 | 7.23 | 7.34 | 7.21 | 7.33 | 7.33 | 25,100 |
| Oct 19, 2023 | 7.24 | 7.38 | 7.22 | 7.22 | 7.22 | 37,800 |
| Oct 18, 2023 | 7.30 | 7.30 | 7.20 | 7.24 | 7.24 | 44,500 |
| Oct 17, 2023 | 7.27 | 7.38 | 7.25 | 7.25 | 7.25 | 21,300 |
| Oct 16, 2023 | 7.26 | 7.48 | 7.25 | 7.25 | 7.25 | 20,300 |
| Oct 13, 2023 | 7.35 | 7.39 | 7.25 | 7.29 | 7.29 | 12,700 |
| Oct 12, 2023 | 7.40 | 7.42 | 7.25 | 7.38 | 7.38 | 11,000 |
| Oct 11, 2023 | 7.39 | 7.49 | 7.37 | 7.43 | 7.43 | 10,400 |
| Oct 10, 2023 | 7.49 | 7.50 | 7.43 | 7.43 | 7.43 | 14,300 |
| Oct 9, 2023 | 7.61 | 7.61 | 7.40 | 7.48 | 7.48 | 15,200 |
| Oct 6, 2023 | 7.49 | 7.69 | 7.43 | 7.67 | 7.67 | 16,200 |
| Oct 5, 2023 | 7.34 | 7.60 | 7.34 | 7.51 | 7.51 | 26,200 |
| Oct 4, 2023 | 7.42 | 7.53 | 7.30 | 7.33 | 7.33 | 17,000 |
| Oct 3, 2023 | 7.30 | 7.38 | 7.21 | 7.33 | 7.33 | 11,300 |
| Oct 2, 2023 | 7.30 | 7.36 | 7.21 | 7.34 | 7.34 | 27,200 |
| Sep 29, 2023 | 7.49 | 7.57 | 7.30 | 7.40 | 7.40 | 18,300 |
| Sep 28, 2023 | 7.50 | 7.59 | 7.36 | 7.40 | 7.40 | 16,500 |
| Sep 27, 2023 | 7.45 | 7.52 | 7.40 | 7.51 | 7.51 | 25,600 |
| Sep 26, 2023 | 7.36 | 7.46 | 7.36 | 7.44 | 7.44 | 4,700 |
| Sep 25, 2023 | 7.26 | 7.50 | 7.26 | 7.32 | 7.32 | 17,100 |
| Sep 22, 2023 | 7.52 | 7.68 | 7.30 | 7.30 | 7.30 | 31,100 |
| Sep 21, 2023 | 7.52 | 7.56 | 7.36 | 7.56 | 7.56 | 13,600 |
| Sep 20, 2023 | 7.82 | 7.82 | 7.40 | 7.51 | 7.51 | 34,400 |
| Sep 19, 2023 | 7.72 | 7.78 | 7.62 | 7.78 | 7.78 | 5,300 |
| Sep 18, 2023 | 7.80 | 7.80 | 7.62 | 7.69 | 7.69 | 27,900 |
| Sep 15, 2023 | 7.93 | 7.93 | 7.70 | 7.80 | 7.80 | 49,700 |
| Sep 14, 2023 | 7.74 | 7.90 | 7.74 | 7.88 | 7.88 | 18,700 |
| Sep 13, 2023 | 7.64 | 7.89 | 7.50 | 7.63 | 7.63 | 66,700 |
| Sep 12, 2023 | 7.50 | 7.97 | 7.47 | 7.61 | 7.61 | 69,700 |
| Sep 11, 2023 | 7.30 | 7.54 | 7.30 | 7.39 | 7.39 | 43,600 |
| Sep 8, 2023 | 7.25 | 7.41 | 7.23 | 7.34 | 7.34 | 30,600 |
| Sep 7, 2023 | 7.29 | 7.40 | 7.25 | 7.25 | 7.25 | 13,300 |
| Sep 6, 2023 | 7.63 | 7.66 | 7.34 | 7.40 | 7.40 | 33,500 |
| Sep 5, 2023 | 7.90 | 7.93 | 7.46 | 7.50 | 7.50 | 34,900 |
| Sep 1, 2023 | 7.70 | 8.01 | 7.66 | 7.85 | 7.85 | 88,700 |
| Aug 31, 2023 | 7.20 | 7.79 | 7.20 | 7.78 | 7.78 | 50,900 |
| Aug 30, 2023 | 7.49 | 7.50 | 7.09 | 7.16 | 7.16 | 99,800 |
| Aug 29, 2023 | 7.50 | 7.50 | 7.34 | 7.41 | 7.41 | 37,100 |
| Aug 28, 2023 | 7.42 | 7.64 | 7.40 | 7.50 | 7.50 | 13,100 |
| Aug 25, 2023 | 7.57 | 7.65 | 7.40 | 7.44 | 7.44 | 31,200 |
| Aug 24, 2023 | 7.66 | 7.75 | 7.51 | 7.72 | 7.72 | 24,800 |
| Aug 23, 2023 | 7.52 | 7.75 | 7.25 | 7.75 | 7.75 | 15,700 |
| Aug 22, 2023 | 7.48 | 7.79 | 7.44 | 7.44 | 7.44 | 90,300 |
| Aug 21, 2023 | 7.29 | 7.60 | 7.26 | 7.52 | 7.52 | 58,500 |
| Aug 18, 2023 | 7.25 | 7.40 | 7.25 | 7.31 | 7.31 | 20,300 |
| Aug 17, 2023 | 7.40 | 7.43 | 7.02 | 7.25 | 7.25 | 53,100 |
| Aug 16, 2023 | 7.48 | 7.58 | 7.21 | 7.37 | 7.37 | 34,800 |
| Aug 15, 2023 | 6.94 | 7.54 | 6.86 | 7.42 | 7.42 | 145,900 |
| Aug 14, 2023 | 6.88 | 6.88 | 6.56 | 6.71 | 6.71 | 32,300 |
| Aug 11, 2023 | 6.94 | 6.95 | 6.80 | 6.95 | 6.95 | 17,700 |
| Aug 10, 2023 | 6.89 | 6.95 | 6.85 | 6.95 | 6.95 | 23,100 |
| Aug 9, 2023 | 6.79 | 6.91 | 6.63 | 6.82 | 6.82 | 8,600 |
| Aug 8, 2023 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 17,300 |
| Aug 7, 2023 | 6.85 | 7.00 | 6.75 | 6.81 | 6.81 | 9,600 |
| Aug 4, 2023 | 6.79 | 6.92 | 6.64 | 6.90 | 6.90 | 13,600 |
| Aug 3, 2023 | 6.57 | 6.80 | 6.53 | 6.72 | 6.72 | 26,800 |
| Aug 2, 2023 | 6.50 | 6.62 | 6.50 | 6.59 | 6.59 | 31,400 |
| Aug 1, 2023 | 6.62 | 6.62 | 6.51 | 6.61 | 6.61 | 32,300 |
| Jul 31, 2023 | 6.85 | 6.85 | 6.57 | 6.62 | 6.62 | 87,400 |
| Jul 28, 2023 | 6.62 | 6.98 | 6.56 | 6.98 | 6.98 | 11,800 |
| Jul 27, 2023 | 6.84 | 6.99 | 6.51 | 6.65 | 6.65 | 37,200 |
| Jul 26, 2023 | 6.84 | 6.98 | 6.84 | 6.95 | 6.95 | 28,900 |
| Jul 25, 2023 | 6.85 | 6.97 | 6.80 | 6.84 | 6.84 | 32,100 |
| Jul 24, 2023 | 6.93 | 7.04 | 6.82 | 6.87 | 6.87 | 23,600 |
| Jul 21, 2023 | 7.01 | 7.08 | 6.86 | 6.86 | 6.86 | 23,200 |
| Jul 20, 2023 | 6.96 | 7.15 | 6.94 | 7.02 | 7.02 | 21,400 |
| Jul 19, 2023 | 7.42 | 7.42 | 6.72 | 6.97 | 6.97 | 69,200 |
| Jul 18, 2023 | 7.46 | 7.50 | 7.15 | 7.48 | 7.48 | 29,300 |
| Jul 17, 2023 | 7.44 | 7.72 | 7.35 | 7.47 | 7.47 | 29,200 |
| Jul 14, 2023 | 7.44 | 7.44 | 7.28 | 7.38 | 7.38 | 41,400 |
| Jul 13, 2023 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | 50,300 |
| Jul 12, 2023 | 7.14 | 7.50 | 6.94 | 7.48 | 7.48 | 64,300 |
| Jul 11, 2023 | 7.11 | 7.20 | 6.94 | 7.12 | 7.12 | 36,700 |
| Jul 10, 2023 | 6.90 | 7.20 | 6.79 | 7.06 | 7.06 | 153,300 |
| Jul 7, 2023 | 6.55 | 6.87 | 6.51 | 6.83 | 6.83 | 90,000 |
| Jul 6, 2023 | 6.27 | 6.63 | 6.27 | 6.62 | 6.62 | 11,600 |
| Jul 5, 2023 | 6.65 | 6.65 | 6.32 | 6.37 | 6.37 | 24,000 |
| Jul 3, 2023 | 6.60 | 6.64 | 6.52 | 6.64 | 6.64 | 38,500 |
| Jun 30, 2023 | 6.48 | 6.52 | 6.39 | 6.52 | 6.52 | 16,500 |
| Jun 29, 2023 | 6.35 | 6.53 | 6.32 | 6.47 | 6.47 | 48,100 |
| Jun 28, 2023 | 6.22 | 6.59 | 6.12 | 6.25 | 6.25 | 46,900 |
| Jun 27, 2023 | 5.98 | 6.16 | 5.91 | 6.15 | 6.15 | 16,000 |
| Jun 26, 2023 | 5.98 | 6.34 | 5.90 | 6.00 | 6.00 | 23,300 |
| Jun 23, 2023 | 6.02 | 6.14 | 5.68 | 6.03 | 6.03 | 25,000 |
| Jun 22, 2023 | 6.05 | 6.05 | 5.86 | 5.86 | 5.86 | 14,900 |
| Jun 21, 2023 | 6.10 | 6.43 | 6.01 | 6.05 | 6.05 | 19,300 |
| Jun 20, 2023 | 5.72 | 6.60 | 5.72 | 6.33 | 6.33 | 196,800 |
| Jun 16, 2023 | 6.07 | 6.07 | 5.65 | 5.76 | 5.76 | 60,900 |
| Jun 15, 2023 | 5.83 | 5.83 | 5.65 | 5.75 | 5.75 | 31,100 |
| Jun 14, 2023 | 6.15 | 6.15 | 5.78 | 5.78 | 5.78 | 31,800 |
| Jun 13, 2023 | 5.96 | 6.30 | 5.87 | 6.24 | 6.24 | 47,400 |
| Jun 12, 2023 | 5.80 | 6.06 | 5.75 | 5.94 | 5.94 | 90,000 |
| Jun 9, 2023 | 6.01 | 6.03 | 5.81 | 5.81 | 5.81 | 10,100 |
| Jun 8, 2023 | 6.07 | 6.11 | 5.99 | 6.07 | 6.07 | 7,400 |
| Jun 7, 2023 | 6.05 | 6.11 | 6.01 | 6.11 | 6.11 | 11,600 |
| Jun 6, 2023 | 6.15 | 6.20 | 5.90 | 6.08 | 6.08 | 72,400 |
| Jun 5, 2023 | 5.90 | 6.16 | 5.83 | 6.15 | 6.15 | 58,600 |
| Jun 2, 2023 | 5.55 | 5.85 | 5.44 | 5.79 | 5.79 | 79,000 |
| Jun 1, 2023 | 5.37 | 5.59 | 5.36 | 5.52 | 5.52 | 38,600 |
| May 31, 2023 | 5.39 | 5.46 | 5.02 | 5.40 | 5.40 | 40,800 |
| May 30, 2023 | 5.29 | 5.45 | 5.18 | 5.41 | 5.41 | 12,200 |
| May 26, 2023 | 5.44 | 5.44 | 5.22 | 5.30 | 5.30 | 33,900 |
| May 25, 2023 | 5.48 | 5.50 | 5.25 | 5.30 | 5.30 | 14,900 |
| May 24, 2023 | 5.49 | 5.49 | 5.29 | 5.42 | 5.42 | 15,800 |
| May 23, 2023 | 5.30 | 5.50 | 5.30 | 5.39 | 5.39 | 11,000 |
| May 22, 2023 | 5.46 | 5.50 | 5.32 | 5.40 | 5.40 | 21,000 |
| May 19, 2023 | 5.51 | 5.65 | 5.26 | 5.42 | 5.42 | 55,000 |
| May 18, 2023 | 5.54 | 5.70 | 5.40 | 5.53 | 5.53 | 21,800 |
| May 17, 2023 | 5.67 | 5.79 | 5.50 | 5.50 | 5.50 | 31,100 |
| May 16, 2023 | 5.76 | 5.89 | 5.61 | 5.61 | 5.61 | 42,700 |
| May 15, 2023 | 5.60 | 5.75 | 5.51 | 5.75 | 5.75 | 14,800 |
| May 12, 2023 | 5.34 | 5.51 | 5.34 | 5.50 | 5.50 | 4,500 |
| May 11, 2023 | 5.34 | 5.46 | 5.29 | 5.36 | 5.36 | 19,800 |
| May 10, 2023 | 5.53 | 5.53 | 5.37 | 5.38 | 5.38 | 13,400 |
| May 9, 2023 | 5.42 | 5.57 | 5.36 | 5.45 | 5.45 | 5,600 |
| May 8, 2023 | 5.45 | 5.52 | 5.40 | 5.45 | 5.45 | 4,800 |
| May 5, 2023 | 5.50 | 5.51 | 5.45 | 5.49 | 5.49 | 26,400 |
| May 4, 2023 | 5.58 | 5.62 | 5.34 | 5.43 | 5.43 | 22,800 |
| May 3, 2023 | 5.60 | 5.65 | 5.52 | 5.57 | 5.57 | 9,200 |
| May 2, 2023 | 5.58 | 5.71 | 5.51 | 5.51 | 5.51 | 18,600 |
| May 1, 2023 | 5.43 | 5.72 | 5.43 | 5.67 | 5.67 | 15,600 |
| Apr 28, 2023 | 5.28 | 5.42 | 5.24 | 5.38 | 5.38 | 44,500 |
| Apr 27, 2023 | 5.01 | 5.58 | 5.01 | 5.37 | 5.37 | 85,400 |
| Apr 26, 2023 | 5.31 | 5.38 | 5.21 | 5.30 | 5.30 | 23,200 |
| Apr 25, 2023 | 5.55 | 5.55 | 5.30 | 5.41 | 5.41 | 8,800 |
| Apr 24, 2023 | 5.48 | 5.61 | 5.34 | 5.55 | 5.55 | 21,200 |
| Apr 21, 2023 | 5.65 | 5.65 | 5.00 | 5.56 | 5.56 | 125,300 |
| Apr 20, 2023 | 5.61 | 5.61 | 5.09 | 5.39 | 5.39 | 59,100 |
| Apr 19, 2023 | 5.62 | 5.72 | 5.55 | 5.61 | 5.61 | 14,200 |
Related Tickers
CWST Casella Waste Systems, Inc.
92.37
-0.09%
PESI Perma-Fix Environmental Services, Inc.
10.85
+0.37%
BTQNF BQE Water Inc.
38.70
0.00%
ESGL ESGL Holdings Limited
0.5100
+6.25%
SECYF Secure Energy Services Inc.
7.97
-2.45%
AMBI Ambipar Emergency Response
4.8100
+4.57%
BQE.V BQE Water Inc.
50.00
-1.48%
NVRI Enviri Corporation
7.99
+0.13%
WCN Waste Connections, Inc.
164.36
-0.19%
MEG Montrose Environmental Group, Inc.
41.92
+12.84%