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

Hirequest Inc (NQ: HQI )

13.03 +0.09 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 5.544 5.554 5.544 5.554 1,490 -0.09(-1.63%)
May 28, 2020 5.627 5.646 5.627 5.646 1,084 +0.01(+0.17%)
May 27, 2020 5.636 5.965 5.636 5.636 3,689 +0.00(+0.00%)
May 26, 2020 5.580 5.841 5.580 5.636 1,482 +0.22(+3.99%)
May 22, 2020 5.401 5.448 5.401 5.420 1,596 +0.00(+0.00%)
May 21, 2020 5.298 5.636 5.232 5.420 12,220 -0.03(-0.52%)
May 20, 2020 5.542 5.542 5.414 5.448 2,549 -0.11(-2.03%)
May 19, 2020 5.636 5.636 5.561 5.561 1,927 -0.09(-1.67%)
May 18, 2020 5.641 6.012 5.514 5.655 5,195 +0.01(+0.18%)
May 15, 2020 6.106 6.106 5.561 5.646 6,706 -0.07(-1.15%)
May 14, 2020 5.711 5.711 5.711 168 +0.00(+0.00%)
May 13, 2020 6.106 6.153 5.683 5.711 11,622 -0.39(-6.46%)
May 12, 2020 6.036 6.106 6.019 6.106 6,482 -0.22(-3.42%)
May 11, 2020 6.106 6.322 6.106 6.322 1,202 +0.11(+1.82%)
May 08, 2020 5.760 6.209 5.760 6.209 8,942 +0.10(+1.69%)
May 07, 2020 6.106 6.106 6.106 20 +0.00(+0.00%)
May 06, 2020 6.106 6.106 6.059 6.106 3,922 +0.02(+0.31%)
May 05, 2020 6.106 6.106 5.706 6.087 27,516 +0.08(+1.25%)
May 04, 2020 5.965 6.106 5.373 6.012 18,185 -0.05(-0.78%)
May 01, 2020 6.087 6.143 5.939 6.059 16,394 -0.03(-0.46%)
Apr 30, 2020 5.974 6.087 5.974 6.087 4,579 +0.17(+2.86%)
Apr 29, 2020 5.965 6.012 5.809 5.918 31,017 -0.09(-1.56%)
Apr 28, 2020 5.918 6.012 5.918 6.012 11,419 +0.00(+0.00%)
Apr 27, 2020 6.012 6.012 5.836 6.012 3,895 -0.09(-1.54%)
Apr 24, 2020 5.698 6.106 5.698 6.106 1,596 +0.09(+1.56%)
Apr 23, 2020 6.012 6.012 5.813 6.012 5,918 +0.05(+0.79%)
Apr 22, 2020 6.087 6.096 5.965 5.965 4,357 +0.05(+0.79%)
Apr 21, 2020 5.843 6.275 5.664 5.918 13,553 -0.04(-0.63%)
Apr 20, 2020 5.956 6.106 5.956 5.956 4,721 -0.43(-6.76%)
Apr 17, 2020 6.200 6.388 5.719 6.388 6,706 +0.43(+7.26%)
Apr 16, 2020 6.209 6.294 5.956 5.956 17,514 -0.06(-0.94%)
Apr 15, 2020 6.012 6.294 5.655 6.012 4,474 -0.08(-1.39%)
Apr 14, 2020 6.106 6.200 5.927 6.096 4,838 -0.20(-3.13%)
Apr 13, 2020 6.059 6.294 5.824 6.294 8,251 -0.19(-2.90%)
Apr 09, 2020 5.937 6.482 5.674 6.482 4,896 +0.25(+4.07%)
Apr 08, 2020 6.341 6.341 6.068 6.228 12,644 -0.10(-1.63%)
Apr 07, 2020 6.482 6.482 5.974 6.331 4,749 -0.10(-1.61%)
Apr 06, 2020 5.909 6.482 5.749 6.435 4,111 +0.69(+11.93%)
Apr 03, 2020 5.415 6.031 5.415 5.749 15,968 +0.43(+8.13%)
Apr 02, 2020 5.317 5.317 5.317 5.317 327 -0.02(-0.35%)
Apr 01, 2020 5.502 5.502 5.336 5.336 547 -0.27(-4.86%)
Mar 31, 2020 5.636 5.871 5.601 5.608 5,167 +0.14(+2.58%)
Mar 30, 2020 5.636 5.871 5.467 5.467 6,013 -0.17(-3.00%)
Mar 27, 2020 4.922 5.636 4.697 5.636 9,900 +0.00(+0.00%)
Mar 26, 2020 5.646 5.646 5.589 5.636 20,678 -0.01(-0.17%)
Mar 25, 2020 5.646 5.646 5.646 5.646 127 +0.01(+0.17%)
Mar 24, 2020 5.749 6.002 5.636 5.636 3,734 -0.46(-7.55%)
Mar 23, 2020 6.096 6.096 6.031 6.096 1,224 +0.72(+13.32%)
Mar 20, 2020 5.380 5.380 5.380 5.380 958 -0.23(-4.07%)
Mar 19, 2020 5.636 6.040 5.440 5.608 13,996 -0.26(-4.48%)
Mar 18, 2020 5.824 6.106 5.525 5.871 10,440 -0.19(-3.10%)
Mar 17, 2020 5.627 6.153 5.627 6.059 7,500 +0.22(+3.83%)
Mar 16, 2020 6.013 6.031 5.681 5.835 2,385 -0.27(-4.43%)
Mar 13, 2020 5.862 6.106 5.862 6.106 4,896 -0.19(-2.99%)
Mar 12, 2020 6.294 6.294 6.294 5 +0.00(+0.00%)
Mar 11, 2020 6.294 6.294 6.294 26 +0.00(+0.00%)
Mar 10, 2020 6.341 6.472 6.068 6.294 24,649 +0.19(+3.08%)
Mar 09, 2020 6.114 6.341 6.101 6.106 26,042 -0.10(-1.66%)
Mar 06, 2020 6.404 6.404 6.209 6.209 2,554 -0.27(-4.22%)
Mar 05, 2020 6.250 6.557 6.190 6.482 16,007 +0.14(+2.24%)
Mar 04, 2020 6.294 6.389 6.294 6.341 7,928 +0.02(+0.37%)
Mar 03, 2020 6.275 6.385 6.275 6.317 6,269 +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.