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

Hirequest Inc (NQ: HQI )

12.87 -0.48 (-3.60%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 23, 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 (%)
Jun 30, 2020 5.835 5.844 5.835 5.844 957 -0.10(-1.75%)
Jun 29, 2020 6.118 6.118 5.826 5.948 26,851 -0.03(-0.47%)
Jun 26, 2020 6.090 6.099 5.977 5.977 7,413 -0.16(-2.62%)
Jun 25, 2020 6.071 6.137 6.010 6.137 5,777 +0.15(+2.44%)
Jun 24, 2020 6.128 6.137 5.991 5.991 4,282 +0.14(+2.34%)
Jun 23, 2020 5.675 6.033 5.675 5.854 3,703 +0.18(+3.16%)
Jun 22, 2020 5.675 5.675 5.675 5.675 953 -0.23(-3.84%)
Jun 19, 2020 5.901 5.901 5.665 5.901 7,096 +0.05(+0.81%)
Jun 18, 2020 5.590 5.901 5.523 5.854 9,722 +0.33(+5.98%)
Jun 17, 2020 5.854 5.892 5.523 5.523 1,838 -0.33(-5.65%)
Jun 16, 2020 5.854 5.854 5.854 5.854 183 -0.05(-0.80%)
Jun 15, 2020 5.467 5.901 5.467 5.901 12,385 +0.08(+1.30%)
Jun 12, 2020 5.873 6.137 5.410 5.826 14,721 -0.36(-5.80%)
Jun 11, 2020 6.184 6.184 5.693 6.184 789 +0.17(+2.83%)
Jun 10, 2020 6.165 6.165 6.014 6.014 1,457 -0.18(-2.97%)
Jun 09, 2020 6.137 6.199 5.797 6.199 751 +0.32(+5.38%)
Jun 08, 2020 5.953 5.953 5.882 5.882 711 -0.35(-5.61%)
Jun 05, 2020 6.062 6.354 5.977 6.232 19,381 +0.17(+2.80%)
Jun 04, 2020 5.759 6.062 5.731 6.062 1,881 +0.11(+1.90%)
Jun 03, 2020 5.986 6.080 5.807 5.948 42,618 -0.05(-0.79%)
Jun 02, 2020 5.996 5.996 5.967 5.996 457 -0.01(-0.16%)
Jun 01, 2020 5.656 6.005 5.656 6.005 6,521 +0.42(+7.57%)
May 29, 2020 5.573 5.582 5.573 5.582 1,482 -0.09(-1.63%)
May 28, 2020 5.656 5.675 5.656 5.675 1,079 +0.01(+0.17%)
May 27, 2020 5.665 5.996 5.665 5.665 3,670 +0.00(+0.00%)
May 26, 2020 5.608 5.871 5.608 5.665 1,475 +0.22(+3.99%)
May 22, 2020 5.429 5.476 5.429 5.448 1,588 +0.00(+0.00%)
May 21, 2020 5.325 5.665 5.259 5.448 12,157 -0.03(-0.52%)
May 20, 2020 5.571 5.571 5.442 5.476 2,536 -0.11(-2.03%)
May 19, 2020 5.665 5.665 5.590 5.590 1,918 -0.09(-1.67%)
May 18, 2020 5.670 6.043 5.542 5.685 5,168 +0.01(+0.18%)
May 15, 2020 6.137 6.137 5.590 5.675 6,672 -0.07(-1.15%)
May 14, 2020 5.741 5.741 5.741 167 +0.00(+0.00%)
May 13, 2020 6.137 6.184 5.712 5.741 11,563 -0.40(-6.46%)
May 12, 2020 6.067 6.137 6.050 6.137 6,449 -0.22(-3.42%)
May 11, 2020 6.137 6.354 6.137 6.354 1,196 +0.11(+1.82%)
May 08, 2020 5.790 6.241 5.790 6.241 8,896 +0.10(+1.69%)
May 07, 2020 6.137 6.137 6.137 20 +0.00(+0.00%)
May 06, 2020 6.137 6.137 6.090 6.137 3,902 +0.02(+0.31%)
May 05, 2020 6.137 6.137 5.735 6.118 27,376 +0.08(+1.25%)
May 04, 2020 5.996 6.137 5.401 6.043 18,093 -0.05(-0.78%)
May 01, 2020 6.118 6.175 5.970 6.090 16,310 -0.03(-0.46%)
Apr 30, 2020 6.005 6.118 6.005 6.118 4,556 +0.17(+2.86%)
Apr 29, 2020 5.996 6.043 5.839 5.948 30,858 -0.09(-1.56%)
Apr 28, 2020 5.948 6.043 5.948 6.043 11,361 +0.00(+0.00%)
Apr 27, 2020 6.043 6.043 5.866 6.043 3,875 -0.09(-1.54%)
Apr 24, 2020 5.727 6.137 5.727 6.137 1,588 +0.09(+1.56%)
Apr 23, 2020 6.043 6.043 5.843 6.043 5,888 +0.05(+0.79%)
Apr 22, 2020 6.118 6.128 5.996 5.996 4,334 +0.05(+0.79%)
Apr 21, 2020 5.873 6.307 5.693 5.948 13,484 -0.04(-0.63%)
Apr 20, 2020 5.986 6.137 5.986 5.986 4,697 -0.43(-6.76%)
Apr 17, 2020 6.232 6.420 5.749 6.420 6,672 +0.43(+7.26%)
Apr 16, 2020 6.241 6.326 5.986 5.986 17,424 -0.06(-0.94%)
Apr 15, 2020 6.043 6.326 5.684 6.043 4,451 -0.08(-1.39%)
Apr 14, 2020 6.137 6.232 5.958 6.128 4,813 -0.20(-3.13%)
Apr 13, 2020 6.090 6.326 5.854 6.326 8,209 -0.19(-2.90%)
Apr 09, 2020 5.967 6.515 5.703 6.515 4,871 +0.25(+4.07%)
Apr 08, 2020 6.373 6.373 6.099 6.260 12,580 -0.10(-1.63%)
Apr 07, 2020 6.515 6.515 6.005 6.364 4,724 -0.10(-1.61%)
Apr 06, 2020 5.939 6.515 5.778 6.468 4,090 +0.69(+11.93%)
Apr 03, 2020 5.443 6.062 5.443 5.778 15,886 +0.43(+8.13%)
Apr 02, 2020 5.344 5.344 5.344 5.344 326 -0.02(-0.35%)
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.