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

Hirequest Inc (NQ: HQI )

12.88 -0.11 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
May 29, 2020 5.547 5.557 5.547 5.557 1,489 -0.09(-1.63%)
May 28, 2020 5.630 5.648 5.630 5.648 1,084 +0.01(+0.17%)
May 27, 2020 5.639 5.968 5.639 5.639 3,687 +0.00(+0.00%)
May 26, 2020 5.583 5.844 5.583 5.639 1,482 +0.22(+3.99%)
May 22, 2020 5.404 5.451 5.404 5.423 1,596 +0.00(+0.00%)
May 21, 2020 5.301 5.639 5.235 5.423 12,213 -0.03(-0.52%)
May 20, 2020 5.545 5.545 5.417 5.451 2,548 -0.11(-2.03%)
May 19, 2020 5.639 5.639 5.564 5.564 1,926 -0.09(-1.67%)
May 18, 2020 5.644 6.015 5.517 5.658 5,192 +0.01(+0.18%)
May 15, 2020 6.109 6.109 5.564 5.648 6,703 -0.07(-1.15%)
May 14, 2020 5.714 5.714 5.714 168 +0.00(+0.00%)
May 13, 2020 6.109 6.156 5.686 5.714 11,617 -0.39(-6.46%)
May 12, 2020 6.039 6.109 6.022 6.109 6,478 -0.22(-3.42%)
May 11, 2020 6.109 6.325 6.109 6.325 1,202 +0.11(+1.82%)
May 08, 2020 5.763 6.212 5.763 6.212 8,937 +0.10(+1.69%)
May 07, 2020 6.109 6.109 6.109 20 +0.00(+0.00%)
May 06, 2020 6.109 6.109 6.062 6.109 3,920 +0.02(+0.31%)
May 05, 2020 6.109 6.109 5.709 6.090 27,502 +0.08(+1.25%)
May 04, 2020 5.968 6.109 5.376 6.015 18,176 -0.05(-0.78%)
May 01, 2020 6.090 6.146 5.942 6.062 16,385 -0.03(-0.46%)
Apr 30, 2020 5.977 6.090 5.977 6.090 4,577 +0.17(+2.86%)
Apr 29, 2020 5.968 6.015 5.812 5.921 31,001 -0.09(-1.56%)
Apr 28, 2020 5.921 6.015 5.921 6.015 11,413 +0.00(+0.00%)
Apr 27, 2020 6.015 6.015 5.839 6.015 3,893 -0.09(-1.54%)
Apr 24, 2020 5.701 6.109 5.701 6.109 1,596 +0.09(+1.56%)
Apr 23, 2020 6.015 6.015 5.816 6.015 5,915 +0.05(+0.79%)
Apr 22, 2020 6.090 6.099 5.968 5.968 4,355 +0.05(+0.79%)
Apr 21, 2020 5.846 6.278 5.667 5.921 13,547 -0.04(-0.63%)
Apr 20, 2020 5.959 6.109 5.959 5.959 4,718 -0.43(-6.76%)
Apr 17, 2020 6.203 6.391 5.722 6.391 6,703 +0.43(+7.26%)
Apr 16, 2020 6.212 6.297 5.959 5.959 17,505 -0.06(-0.94%)
Apr 15, 2020 6.015 6.297 5.658 6.015 4,472 -0.08(-1.39%)
Apr 14, 2020 6.109 6.203 5.930 6.099 4,835 -0.20(-3.13%)
Apr 13, 2020 6.062 6.297 5.827 6.297 8,247 -0.19(-2.90%)
Apr 09, 2020 5.940 6.485 5.677 6.485 4,894 +0.25(+4.07%)
Apr 08, 2020 6.344 6.344 6.071 6.231 12,638 -0.10(-1.63%)
Apr 07, 2020 6.485 6.485 5.977 6.334 4,746 -0.10(-1.61%)
Apr 06, 2020 5.912 6.485 5.752 6.438 4,109 +0.69(+11.93%)
Apr 03, 2020 5.418 6.034 5.418 5.752 15,960 +0.43(+8.13%)
Apr 02, 2020 5.319 5.319 5.319 5.319 327 -0.02(-0.35%)
Apr 01, 2020 5.505 5.505 5.338 5.338 546 -0.27(-4.86%)
Mar 31, 2020 5.639 5.874 5.604 5.611 5,164 +0.14(+2.58%)
Mar 30, 2020 5.639 5.874 5.470 5.470 6,010 -0.17(-3.00%)
Mar 27, 2020 4.925 5.639 4.699 5.639 9,895 +0.00(+0.00%)
Mar 26, 2020 5.648 5.648 5.592 5.639 20,667 -0.01(-0.17%)
Mar 25, 2020 5.648 5.648 5.648 5.648 127 +0.01(+0.17%)
Mar 24, 2020 5.752 6.005 5.639 5.639 3,732 -0.46(-7.55%)
Mar 23, 2020 6.099 6.099 6.034 6.099 1,223 +0.72(+13.32%)
Mar 20, 2020 5.382 5.382 5.382 5.382 957 -0.23(-4.07%)
Mar 19, 2020 5.639 6.043 5.443 5.611 13,989 -0.26(-4.48%)
Mar 18, 2020 5.827 6.109 5.528 5.874 10,434 -0.19(-3.10%)
Mar 17, 2020 5.630 6.156 5.630 6.062 7,497 +0.22(+3.83%)
Mar 16, 2020 6.016 6.034 5.684 5.838 2,384 -0.27(-4.43%)
Mar 13, 2020 5.865 6.109 5.865 6.109 4,894 -0.19(-2.99%)
Mar 12, 2020 6.297 6.297 6.297 5 +0.00(+0.00%)
Mar 11, 2020 6.297 6.297 6.297 26 +0.00(+0.00%)
Mar 10, 2020 6.344 6.475 6.071 6.297 24,637 +0.19(+3.08%)
Mar 09, 2020 6.118 6.344 6.104 6.109 26,029 -0.10(-1.66%)
Mar 06, 2020 6.408 6.408 6.212 6.212 2,553 -0.27(-4.22%)
Mar 05, 2020 6.254 6.560 6.193 6.486 15,999 +0.14(+2.24%)
Mar 04, 2020 6.297 6.393 6.297 6.344 7,924 +0.02(+0.37%)
Mar 03, 2020 6.278 6.388 6.278 6.320 6,266 +0.13(+2.05%)
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.