Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hirequest Inc
(NQ:
HQI
)
12.47
-0.19 (-1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
5.592
5.771
5.592
5.601
1,064
-0.13(-2.29%)
Jul 30, 2020
5.855
5.855
5.639
5.733
9,199
-0.27(-4.54%)
Jul 29, 2020
5.874
6.005
5.846
6.005
9,417
+0.29(+5.01%)
Jul 27, 2020
5.719
5.719
5.719
0
+0.00(+0.00%)
Jul 24, 2020
5.855
5.855
5.686
5.719
1,702
-0.07(-1.22%)
Jul 23, 2020
5.789
5.789
5.789
5.789
294
-0.12(-2.00%)
Jul 22, 2020
5.908
5.908
5.908
5.908
955
+0.08(+1.43%)
Jul 21, 2020
5.874
5.874
5.705
5.824
5,983
-0.05(-0.84%)
Jul 20, 2020
5.855
5.874
5.742
5.874
4,148
+0.00(+0.00%)
Jul 17, 2020
5.874
5.874
5.874
7
+0.00(+0.00%)
Jul 16, 2020
5.874
5.874
5.874
60
+0.00(+0.00%)
Jul 15, 2020
5.756
5.874
5.679
5.874
2,647
+0.09(+1.62%)
Jul 14, 2020
5.874
5.874
5.766
5.780
15,450
-0.09(-1.60%)
Jul 13, 2020
5.874
5.874
5.874
63
+0.00(+0.00%)
Jul 10, 2020
5.874
5.944
5.874
5.874
6,384
+0.23(+3.99%)
Jul 09, 2020
5.695
5.695
5.648
5.648
856
-0.23(-3.99%)
Jul 08, 2020
5.883
5.883
5.883
53
+0.00(+0.00%)
Jul 07, 2020
5.883
5.883
5.883
171
+0.00(+0.00%)
Jul 06, 2020
5.883
6.015
5.883
5.883
4,569
-0.04(-0.63%)
Jul 02, 2020
5.921
5.921
5.921
5.921
319
-0.08(-1.25%)
Jul 01, 2020
5.996
5.996
5.996
5.996
175
+0.18(+3.07%)
Jun 30, 2020
5.808
5.817
5.808
5.817
961
-0.10(-1.75%)
Jun 29, 2020
6.090
6.090
5.799
5.921
26,976
-0.03(-0.47%)
Jun 26, 2020
6.062
6.071
5.949
5.949
7,448
-0.16(-2.62%)
Jun 25, 2020
6.043
6.109
5.982
6.109
5,804
+0.15(+2.44%)
Jun 24, 2020
6.099
6.109
5.963
5.963
4,301
+0.14(+2.34%)
Jun 23, 2020
5.648
6.005
5.648
5.827
3,720
+0.18(+3.16%)
Jun 22, 2020
5.648
5.648
5.648
5.648
957
-0.23(-3.84%)
Jun 19, 2020
5.874
5.874
5.639
5.874
7,128
+0.05(+0.81%)
Jun 18, 2020
5.564
5.874
5.498
5.827
9,767
+0.33(+5.98%)
Jun 17, 2020
5.827
5.865
5.498
5.498
1,847
-0.33(-5.65%)
Jun 16, 2020
5.827
5.827
5.827
5.827
184
-0.05(-0.80%)
Jun 15, 2020
5.442
5.874
5.442
5.874
12,442
+0.08(+1.30%)
Jun 12, 2020
5.846
6.109
5.385
5.799
14,789
-0.36(-5.80%)
Jun 11, 2020
6.156
6.156
5.667
6.156
792
+0.17(+2.83%)
Jun 10, 2020
6.137
6.137
5.987
5.987
1,464
-0.18(-2.97%)
Jun 09, 2020
6.109
6.170
5.771
6.170
755
+0.31(+5.38%)
Jun 08, 2020
5.926
5.926
5.855
5.855
715
-0.35(-5.61%)
Jun 05, 2020
6.034
6.325
5.949
6.203
19,471
+0.17(+2.80%)
Jun 04, 2020
5.733
6.034
5.705
6.034
1,889
+0.11(+1.90%)
Jun 03, 2020
5.959
6.052
5.780
5.921
42,815
-0.05(-0.79%)
Jun 02, 2020
5.968
5.968
5.940
5.968
459
-0.01(-0.16%)
Jun 01, 2020
5.630
5.977
5.630
5.977
6,551
+0.42(+7.57%)
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%)
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
.