Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hirequest Inc (NQ: HQI )

12.80 +0.06 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.515 6.845 6.515 6.694 17,369 +0.09(+1.43%)
Dec 30, 2019 6.515 6.609 6.288 6.600 28,956 +0.00(+0.00%)
Dec 27, 2019 6.581 6.609 6.581 6.600 2,118 -0.01(-0.14%)
Dec 26, 2019 6.468 6.609 6.354 6.609 6,266 +0.20(+3.09%)
Dec 24, 2019 6.449 6.464 6.345 6.411 1,270 +0.17(+2.72%)
Dec 23, 2019 6.515 6.515 6.194 6.241 21,500 +0.00(+0.00%)
Dec 20, 2019 6.420 6.515 6.165 6.241 34,845 +0.09(+1.54%)
Dec 19, 2019 6.260 6.515 6.147 6.147 45,074 +0.00(+0.00%)
Dec 18, 2019 6.269 6.269 6.147 6.147 18,228 +0.01(+0.15%)
Dec 17, 2019 6.562 6.609 6.137 6.137 25,405 -0.29(-4.55%)
Dec 16, 2019 6.307 6.704 6.238 6.430 5,126 -0.18(-2.71%)
Dec 13, 2019 6.609 6.609 6.609 6.609 953 +0.00(+0.00%)
Dec 12, 2019 6.600 6.609 6.052 6.609 5,301 +0.23(+3.55%)
Dec 11, 2019 6.609 6.656 6.029 6.383 8,886 -0.23(-3.43%)
Dec 10, 2019 6.609 6.609 6.609 6.609 3,506 -0.08(-1.13%)
Dec 09, 2019 6.685 6.685 6.685 6.685 238 +0.08(+1.14%)
Dec 06, 2019 6.288 6.619 6.288 6.609 12,497 +0.00(+0.00%)
Dec 05, 2019 6.593 6.609 6.593 6.609 1,237 +0.13(+2.04%)
Dec 04, 2019 6.581 6.609 6.354 6.477 9,676 -0.13(-2.00%)
Dec 03, 2019 6.486 6.609 6.373 6.609 7,507 +0.28(+4.48%)
Dec 02, 2019 6.099 6.373 6.099 6.326 16,291 +0.33(+5.51%)
Nov 27, 2019 5.996 5.996 5.996 0 +0.00(+0.00%)
Nov 26, 2019 5.996 5.996 5.750 5.996 14,089 +0.00(+0.00%)
Nov 25, 2019 5.996 5.996 5.996 5.996 493 +0.00(+0.00%)
Nov 22, 2019 5.996 5.996 5.920 5.996 14,933 -0.10(-1.70%)
Nov 21, 2019 6.052 6.099 6.052 6.099 645 +0.33(+5.73%)
Nov 20, 2019 5.778 6.137 5.769 5.769 79,276 -0.14(-2.40%)
Nov 19, 2019 5.675 6.090 5.608 5.911 19,213 +0.29(+5.21%)
Nov 18, 2019 5.571 5.712 5.429 5.618 8,704 -0.04(-0.67%)
Nov 15, 2019 5.665 5.665 5.656 5.656 423 -0.06(-0.99%)
Nov 14, 2019 5.486 5.712 5.486 5.712 6,999 -0.05(-0.82%)
Nov 13, 2019 5.434 5.759 5.434 5.759 5,937 -0.02(-0.33%)
Nov 12, 2019 5.778 5.778 5.778 94 +0.00(+0.00%)
Nov 11, 2019 5.778 5.778 5.778 147 +0.00(+0.00%)
Nov 08, 2019 5.759 5.778 5.561 5.778 1,165 +0.13(+2.34%)
Nov 07, 2019 5.665 5.750 5.561 5.646 3,738 -0.02(-0.33%)
Nov 06, 2019 5.665 5.665 5.625 5.665 2,299 -0.15(-2.60%)
Nov 05, 2019 5.816 5.816 5.816 5.816 216 +0.26(+4.76%)
Nov 04, 2019 5.665 5.665 5.457 5.552 14,333 -0.30(-5.16%)
Nov 01, 2019 5.646 5.892 5.627 5.854 6,354 +0.19(+3.33%)
Oct 31, 2019 5.797 5.948 5.627 5.665 9,685 -0.23(-3.85%)
Oct 30, 2019 5.571 5.892 5.571 5.892 3,828 +0.59(+11.23%)
Oct 29, 2019 5.920 6.128 5.240 5.297 10,970 -0.81(-13.29%)
Oct 28, 2019 6.109 6.109 6.109 42 +0.00(+0.00%)
Oct 25, 2019 6.043 6.118 5.901 6.109 2,647 -0.01(-0.15%)
Oct 24, 2019 6.090 6.118 6.043 6.118 843 +0.03(+0.47%)
Oct 23, 2019 5.939 6.090 5.939 6.090 1,531 -0.02(-0.31%)
Oct 22, 2019 6.033 6.109 6.003 6.109 2,529 -0.03(-0.46%)
Oct 21, 2019 6.043 6.137 6.043 6.137 735 +0.00(+0.00%)
Oct 18, 2019 6.137 6.420 6.137 6.137 4,554 -0.19(-2.99%)
Oct 17, 2019 6.326 6.326 6.137 6.326 1,539 -0.09(-1.47%)
Oct 16, 2019 6.600 6.600 6.107 6.420 1,931 +0.06(+0.89%)
Oct 15, 2019 6.043 6.364 6.043 6.364 3,432 -0.04(-0.64%)
Oct 14, 2019 6.260 6.496 6.175 6.405 5,490 -0.20(-3.09%)
Oct 11, 2019 6.609 6.609 6.609 378 +0.00(+0.00%)
Oct 10, 2019 6.609 6.609 6.609 70 +0.00(+0.00%)
Oct 09, 2019 6.524 6.609 6.524 6.609 2,519 +0.20(+3.09%)
Oct 08, 2019 6.156 6.609 6.156 6.411 2,974 -0.20(-3.00%)
Oct 07, 2019 6.694 6.694 6.457 6.609 1,775 -0.08(-1.27%)
Oct 03, 2019 6.694 6.694 6.694 0 -0.03(-0.42%)
Oct 02, 2019 6.723 6.723 6.723 234 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.