Quest Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	7.11	7.12	6.99	7.09	7.09	0.42%	88,927
May 6, 2026	6.96	7.08	6.96	7.06	7.06	1.58%	19,835
May 5, 2026	6.95	7.01	6.92	6.95	6.95	-	26,670
May 4, 2026	7.00	7.00	6.86	6.95	6.95	-0.71%	25,248
Apr 30, 2026	6.99	7.00	6.95	7.00	7.00	-0.43%	9,111
Apr 29, 2026	7.01	7.04	6.97	7.03	7.03	-0.28%	14,584
Apr 28, 2026	7.12	7.16	6.99	7.05	7.05	-1.40%	20,146
Apr 27, 2026	7.00	7.15	7.00	7.15	7.15	0.70%	13,490
Apr 24, 2026	7.01	7.10	7.00	7.10	7.10	0.14%	8,423
Apr 23, 2026	6.97	7.09	6.84	7.09	7.09	1.58%	9,803
Apr 22, 2026	6.98	6.98	6.80	6.98	6.98	-	37,729
Apr 21, 2026	7.00	7.00	6.85	6.98	6.98	0.14%	22,699
Apr 20, 2026	6.86	6.97	6.84	6.97	6.97	1.01%	14,317
Apr 17, 2026	7.04	7.07	6.87	6.90	6.90	-1.85%	19,563
Apr 16, 2026	6.90	7.04	6.87	7.03	7.03	1.88%	14,903
Apr 15, 2026	6.76	6.90	6.76	6.90	6.90	1.47%	17,979
Apr 14, 2026	6.73	6.80	6.65	6.80	6.80	2.26%	12,076
Apr 9, 2026	6.61	6.71	6.50	6.65	6.65	-0.45%	11,122
Apr 8, 2026	6.70	6.90	6.53	6.68	6.68	1.21%	55,010
Apr 7, 2026	6.35	6.60	6.35	6.60	6.60	3.94%	24,085
Apr 2, 2026	6.31	6.35	6.23	6.35	6.35	-0.16%	11,224
Apr 1, 2026	6.36	6.38	6.28	6.36	6.36	1.76%	12,228
Mar 31, 2026	6.18	6.25	6.09	6.25	6.25	0.32%	25,080
Mar 30, 2026	6.10	6.23	6.07	6.23	6.23	1.47%	9,680
Mar 27, 2026	6.28	6.28	6.07	6.14	6.14	-2.23%	26,500
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