Quest Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	6.42	6.42	6.22	6.28	6.28	-1.10%	16,903
Mar 24, 2026	6.34	6.35	6.20	6.35	6.35	0.16%	12,020
Mar 23, 2026	6.10	6.36	6.07	6.34	6.34	3.09%	33,005
Mar 20, 2026	6.52	6.52	6.15	6.15	6.15	-5.82%	41,301
Mar 19, 2026	6.64	6.64	6.45	6.53	6.53	-2.25%	15,996
Mar 18, 2026	6.60	6.68	6.55	6.68	6.68	1.52%	13,629
Mar 17, 2026	6.50	6.58	6.50	6.58	6.58	0.46%	11,948
Mar 16, 2026	6.53	6.55	6.46	6.55	6.55	0.31%	10,159
Mar 13, 2026	6.42	6.53	6.41	6.53	6.53	0.46%	12,865
Mar 12, 2026	6.54	6.58	6.46	6.50	6.50	-2.11%	11,935
Mar 11, 2026	6.35	6.64	6.35	6.64	6.64	4.57%	18,242
Mar 10, 2026	6.28	6.45	6.25	6.35	6.35	2.58%	24,219
Mar 9, 2026	6.22	6.25	6.12	6.19	6.19	-1.90%	25,107
Mar 6, 2026	6.40	6.42	6.28	6.31	6.31	-1.25%	33,267
Mar 5, 2026	6.59	6.66	6.22	6.39	6.39	-2.89%	50,524
Mar 4, 2026	6.56	6.65	6.45	6.58	6.58	0.30%	37,078
Mar 3, 2026	6.67	6.67	6.44	6.56	6.56	-1.94%	35,316
Mar 2, 2026	6.63	6.78	6.60	6.69	6.69	-2.05%	26,782
Feb 27, 2026	6.90	6.92	6.82	6.83	6.83	-0.44%	37,723
Feb 26, 2026	6.68	6.87	6.68	6.86	6.86	2.39%	8,007
Feb 25, 2026	6.70	6.75	6.67	6.70	6.70	-0.15%	16,793
Feb 24, 2026	6.84	6.84	6.70	6.71	6.71	-1.90%	21,598
Feb 20, 2026	6.85	6.87	6.81	6.84	6.84	-0.44%	12,502
Feb 19, 2026	6.95	6.99	6.83	6.87	6.87	-1.29%	13,074
Feb 18, 2026	6.83	6.96	6.83	6.96	6.96	0.72%	16,181
Feb 17, 2026	6.91	6.91	6.79	6.91	6.91	-0.14%	9,982
Feb 16, 2026	6.97	6.97	6.84	6.92	6.92	0.14%	12,315
Feb 13, 2026	6.93	6.95	6.85	6.91	6.91	-1.57%	19,452
Feb 12, 2026	6.96	7.02	6.96	7.02	7.02	1.30%	12,360
Feb 11, 2026	6.90	6.93	6.81	6.93	6.93	0.14%	15,060
Feb 10, 2026	6.92	6.92	6.82	6.92	6.92	-	15,479
Feb 9, 2026	6.99	6.99	6.88	6.92	6.92	-0.43%	19,754
Feb 6, 2026	6.93	6.95	6.82	6.95	6.95	-	37,106
Feb 5, 2026	7.08	7.08	6.93	6.95	6.95	-1.84%	26,779
Feb 4, 2026	7.00	7.08	6.93	7.08	7.08	1.14%	23,806
Feb 3, 2026	7.00	7.07	6.96	7.00	7.00	-0.57%	29,118
Feb 2, 2026	6.99	7.04	6.92	7.04	7.04	-	13,830
Jan 30, 2026	7.00	7.04	6.94	7.04	7.04	-	14,332
Jan 29, 2026	6.87	7.05	6.87	7.04	7.04	1.00%	18,443
Jan 28, 2026	7.05	7.05	6.85	6.97	6.97	-0.85%	31,664
Jan 27, 2026	7.06	7.09	6.93	7.03	7.03	0.43%	12,898
Jan 26, 2026	7.09	7.09	7.00	7.00	7.00	-1.27%	13,080
Jan 23, 2026	6.97	7.09	6.92	7.09	7.09	1.58%	27,948
Jan 22, 2026	6.72	6.98	6.72	6.98	6.98	3.87%	22,662
Jan 21, 2026	6.74	6.79	6.72	6.72	6.72	-0.88%	41,739
Jan 20, 2026	6.86	6.88	6.78	6.78	6.78	-0.88%	29,792
Jan 19, 2026	6.97	6.97	6.84	6.84	6.84	-1.58%	50,277
Jan 16, 2026	6.92	6.98	6.89	6.95	6.95	0.43%	25,315
Jan 15, 2026	6.99	6.99	6.89	6.92	6.92	-1.14%	25,942
Jan 14, 2026	7.01	7.01	6.89	7.00	7.00	0.72%	35,374