Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hirequest Inc (NQ: HQI )

12.50 -0.04 (-0.32%)

Streaming Delayed Price Updated: 9:37 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.311	6.353	5.830	6.284	40,645	-0.06(-0.94%)
Feb 27, 2020	6.363	6.372	6.287	6.344	9,917	-0.04(-0.59%)
Feb 26, 2020	6.349	6.391	6.339	6.381	4,129	+0.16(+2.57%)
Feb 25, 2020	6.522	6.522	6.222	6.222	7,141	-0.24(-3.78%)
Feb 24, 2020	6.560	6.560	6.466	6.466	2,560	+0.09(+1.47%)
Feb 21, 2020	6.372	6.372	6.372	6.372	2,128	+0.02(+0.30%)
Feb 20, 2020	6.376	6.376	6.353	6.353	1,375	+0.10(+1.65%)
Feb 19, 2020	6.438	6.438	6.250	6.250	17,701	-0.24(-3.76%)
Feb 18, 2020		6.532	6.532	6.494	136	-0.04(-0.58%)
Feb 14, 2020	6.532	6.541	6.504	6.532	4,894	-0.01(-0.14%)
Feb 13, 2020	6.516	6.542	6.516	6.541	2,345	+0.02(+0.29%)
Feb 12, 2020		6.522	6.522	6.522	2	+0.00(+0.00%)
Feb 11, 2020	6.529	6.529	6.522	6.522	2,095	+0.00(+0.00%)
Feb 10, 2020		6.522	6.522	6.522	36	+0.00(+0.00%)
Feb 06, 2020		6.522	6.522	6.522	0	+0.06(+0.87%)
Feb 05, 2020	6.474	6.474	6.438	6.466	5,084	+0.00(+0.06%)
Feb 04, 2020	6.462	6.462	6.462	6.462	217	+0.01(+0.09%)
Feb 03, 2020	6.297	6.485	6.297	6.457	3,414	-0.03(-0.43%)
Jan 31, 2020	6.485	6.560	6.485	6.485	2,660	-0.00(-0.00%)
Jan 30, 2020	6.485	6.537	6.457	6.485	7,567	-0.09(-1.43%)
Jan 29, 2020		6.579	6.579	6.579	60	+0.00(+0.00%)
Jan 28, 2020		6.579	6.579	6.579	138	+0.00(+0.00%)
Jan 27, 2020	6.485	6.579	6.485	6.579	3,424	+0.09(+1.45%)
Jan 24, 2020	6.485	6.485	6.432	6.485	425	-0.00(-0.01%)
Jan 23, 2020	6.411	6.485	6.391	6.485	5,920	+0.09(+1.48%)
Jan 22, 2020	6.429	6.429	6.391	6.391	2,828	-0.02(-0.30%)
Jan 21, 2020	6.353	6.579	6.353	6.410	2,638	-0.09(-1.44%)
Jan 17, 2020	6.504	6.504	6.504	6.504	1,915	-0.08(-1.14%)
Jan 16, 2020		6.579	6.579	6.579	93	+0.00(+0.00%)
Jan 15, 2020	6.579	6.579	6.579	6.579	2,073	+0.00(+0.00%)
Jan 14, 2020	6.579	6.579	6.579	6.579	628	+0.14(+2.19%)
Jan 13, 2020	6.532	6.814	6.438	6.438	8,211	+0.19(+3.01%)
Jan 10, 2020	6.250	6.250	6.250	6.250	212	-0.09(-1.48%)
Jan 09, 2020	6.522	6.522	6.344	6.344	3,914	+0.16(+2.58%)
Jan 08, 2020	6.485	6.485	6.184	6.184	7,832	-0.31(-4.78%)
Jan 07, 2020	6.490	6.494	6.490	6.494	516	+0.00(+0.03%)
Jan 06, 2020	6.485	6.492	6.438	6.492	751	+0.05(+0.84%)
Jan 03, 2020	6.645	6.645	6.391	6.438	54,265	-0.21(-3.11%)
Jan 02, 2020	6.587	6.645	6.587	6.645	321	-0.02(-0.28%)
Dec 31, 2019	6.485	6.814	6.485	6.663	17,449	+0.09(+1.43%)
Dec 30, 2019	6.485	6.579	6.259	6.569	29,090	+0.00(+0.00%)
Dec 27, 2019	6.551	6.579	6.551	6.569	2,128	-0.01(-0.14%)
Dec 26, 2019	6.438	6.579	6.325	6.579	6,295	+0.20(+3.09%)
Dec 24, 2019	6.419	6.434	6.316	6.381	1,276	+0.17(+2.72%)
Dec 23, 2019	6.485	6.485	6.165	6.212	21,599	+0.00(+0.00%)
Dec 20, 2019	6.391	6.485	6.137	6.212	35,006	+0.09(+1.54%)
Dec 19, 2019	6.231	6.485	6.118	6.118	45,282	+0.00(+0.00%)
Dec 18, 2019	6.240	6.240	6.118	6.118	18,312	+0.01(+0.15%)
Dec 17, 2019	6.532	6.579	6.109	6.109	25,522	-0.29(-4.55%)
Dec 16, 2019	6.278	6.673	6.209	6.400	5,149	-0.18(-2.71%)
Dec 13, 2019	6.579	6.579	6.579	6.579	957	+0.00(+0.00%)
Dec 12, 2019	6.569	6.579	6.024	6.579	5,326	+0.23(+3.55%)
Dec 11, 2019	6.579	6.626	6.001	6.353	8,927	-0.23(-3.43%)
Dec 10, 2019	6.579	6.579	6.579	6.579	3,522	-0.08(-1.13%)
Dec 09, 2019	6.654	6.654	6.654	6.654	239	+0.08(+1.14%)
Dec 06, 2019	6.259	6.588	6.259	6.579	12,555	+0.00(+0.00%)
Dec 05, 2019	6.563	6.579	6.563	6.579	1,242	+0.13(+2.04%)
Dec 04, 2019	6.551	6.579	6.325	6.447	9,720	-0.13(-2.00%)
Dec 03, 2019	6.457	6.579	6.344	6.579	7,541	+0.28(+4.48%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hirequest Inc (NQ: HQI )

Historical Prices