Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hirequest Inc (NQ: HQI )

13.03 +0.09 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020 5.570 5.579 5.570 5.579 1,483 -0.09(-1.63%)
May 28, 2020 5.653 5.672 5.653 5.672 1,079 +0.01(+0.17%)
May 27, 2020 5.662 5.992 5.662 5.662 3,672 +0.00(+0.00%)
May 26, 2020 5.606 5.868 5.606 5.662 1,476 +0.22(+3.99%)
May 22, 2020 5.426 5.473 5.426 5.445 1,589 +0.00(+0.00%)
May 21, 2020 5.322 5.662 5.256 5.445 12,163 -0.03(-0.52%)
May 20, 2020 5.568 5.568 5.439 5.473 2,537 -0.11(-2.03%)
May 19, 2020 5.662 5.662 5.587 5.587 1,919 -0.09(-1.67%)
May 18, 2020 5.667 6.040 5.540 5.682 5,171 +0.01(+0.18%)
May 15, 2020 6.134 6.134 5.587 5.672 6,675 -0.07(-1.15%)
May 14, 2020 5.738 5.738 5.738 167 +0.00(+0.00%)
May 13, 2020 6.134 6.181 5.709 5.738 11,569 -0.40(-6.46%)
May 12, 2020 6.064 6.134 6.047 6.134 6,452 -0.22(-3.42%)
May 11, 2020 6.134 6.351 6.134 6.351 1,197 +0.11(+1.82%)
May 08, 2020 5.787 6.238 5.787 6.238 8,901 +0.10(+1.69%)
May 07, 2020 6.134 6.134 6.134 20 +0.00(+0.00%)
May 06, 2020 6.134 6.134 6.087 6.134 3,904 +0.02(+0.31%)
May 05, 2020 6.134 6.134 5.732 6.115 27,390 +0.08(+1.25%)
May 04, 2020 5.992 6.134 5.398 6.040 18,102 -0.05(-0.78%)
May 01, 2020 6.115 6.172 5.967 6.087 16,318 -0.03(-0.46%)
Apr 30, 2020 6.002 6.115 6.002 6.115 4,558 +0.17(+2.86%)
Apr 29, 2020 5.992 6.040 5.836 5.945 30,874 -0.09(-1.56%)
Apr 28, 2020 5.945 6.040 5.945 6.040 11,366 +0.00(+0.00%)
Apr 27, 2020 6.040 6.040 5.863 6.040 3,877 -0.09(-1.54%)
Apr 24, 2020 5.724 6.134 5.724 6.134 1,589 +0.09(+1.56%)
Apr 23, 2020 6.040 6.040 5.840 6.040 5,891 +0.05(+0.79%)
Apr 22, 2020 6.115 6.125 5.992 5.992 4,337 +0.05(+0.79%)
Apr 21, 2020 5.870 6.304 5.691 5.945 13,491 -0.04(-0.63%)
Apr 20, 2020 5.983 6.134 5.983 5.983 4,699 -0.43(-6.76%)
Apr 17, 2020 6.228 6.417 5.746 6.417 6,675 +0.43(+7.26%)
Apr 16, 2020 6.238 6.323 5.983 5.983 17,433 -0.06(-0.94%)
Apr 15, 2020 6.040 6.323 5.681 6.040 4,453 -0.08(-1.39%)
Apr 14, 2020 6.134 6.228 5.955 6.125 4,816 -0.20(-3.13%)
Apr 13, 2020 6.087 6.323 5.851 6.323 8,213 -0.19(-2.90%)
Apr 09, 2020 5.964 6.512 5.700 6.512 4,874 +0.25(+4.07%)
Apr 08, 2020 6.370 6.370 6.096 6.257 12,586 -0.10(-1.63%)
Apr 07, 2020 6.512 6.512 6.002 6.361 4,727 -0.10(-1.61%)
Apr 06, 2020 5.936 6.512 5.775 6.464 4,092 +0.69(+11.93%)
Apr 03, 2020 5.440 6.059 5.440 5.775 15,894 +0.43(+8.13%)
Apr 02, 2020 5.341 5.341 5.341 5.341 326 -0.02(-0.35%)
Apr 01, 2020 5.528 5.528 5.360 5.360 544 -0.27(-4.86%)
Mar 31, 2020 5.662 5.898 5.627 5.634 5,143 +0.14(+2.58%)
Mar 30, 2020 5.662 5.898 5.492 5.492 5,986 -0.17(-3.00%)
Mar 27, 2020 4.945 5.662 4.719 5.662 9,854 +0.00(+0.00%)
Mar 26, 2020 5.672 5.672 5.615 5.662 20,582 -0.01(-0.17%)
Mar 25, 2020 5.672 5.672 5.672 5.672 127 +0.01(+0.17%)
Mar 24, 2020 5.775 6.030 5.662 5.662 3,717 -0.46(-7.55%)
Mar 23, 2020 6.125 6.125 6.059 6.125 1,218 +0.72(+13.32%)
Mar 20, 2020 5.404 5.404 5.404 5.404 953 -0.23(-4.07%)
Mar 19, 2020 5.662 6.068 5.465 5.634 13,932 -0.26(-4.48%)
Mar 18, 2020 5.851 6.134 5.551 5.898 10,392 -0.19(-3.10%)
Mar 17, 2020 5.653 6.181 5.653 6.087 7,466 +0.22(+3.83%)
Mar 16, 2020 6.041 6.059 5.708 5.862 2,374 -0.27(-4.43%)
Mar 13, 2020 5.889 6.134 5.889 6.134 4,874 -0.19(-2.99%)
Mar 12, 2020 6.323 6.323 6.323 5 +0.00(+0.00%)
Mar 11, 2020 6.323 6.323 6.323 26 +0.00(+0.00%)
Mar 10, 2020 6.370 6.502 6.096 6.323 24,536 +0.19(+3.08%)
Mar 09, 2020 6.143 6.370 6.129 6.134 25,922 -0.10(-1.66%)
Mar 06, 2020 6.434 6.434 6.238 6.238 2,543 -0.27(-4.22%)
Mar 05, 2020 6.279 6.587 6.219 6.512 15,934 +0.14(+2.24%)
Mar 04, 2020 6.323 6.419 6.323 6.370 7,892 +0.02(+0.37%)
Mar 03, 2020 6.304 6.414 6.304 6.346 6,240 +0.13(+2.05%)
Mar 02, 2020 6.379 6.379 6.210 6.219 11,672 -0.09(-1.45%)
Feb 28, 2020 6.337 6.379 5.854 6.310 40,478 -0.06(-0.94%)
Feb 27, 2020 6.389 6.398 6.313 6.370 9,877 -0.04(-0.59%)
Feb 26, 2020 6.375 6.417 6.365 6.408 4,112 +0.16(+2.57%)
Feb 25, 2020 6.549 6.549 6.247 6.247 7,112 -0.25(-3.78%)
Feb 24, 2020 6.587 6.587 6.493 6.493 2,549 +0.09(+1.47%)
Feb 21, 2020 6.398 6.398 6.398 6.398 2,119 +0.02(+0.30%)
Feb 20, 2020 6.402 6.402 6.379 6.379 1,370 +0.10(+1.65%)
Feb 19, 2020 6.464 6.464 6.276 6.276 17,628 -0.25(-3.76%)
Feb 18, 2020 6.559 6.559 6.521 135 -0.04(-0.58%)
Feb 14, 2020 6.559 6.568 6.530 6.559 4,874 -0.01(-0.14%)
Feb 13, 2020 6.543 6.569 6.543 6.568 2,335 +0.02(+0.29%)
Feb 12, 2020 6.549 6.549 6.549 2 +0.00(+0.00%)
Feb 11, 2020 6.556 6.556 6.549 6.549 2,086 +0.00(+0.00%)
Feb 10, 2020 6.549 6.549 6.549 36 +0.00(+0.00%)
Feb 06, 2020 6.549 6.549 6.549 0 +0.06(+0.87%)
Feb 05, 2020 6.501 6.501 6.464 6.493 5,064 +0.00(+0.06%)
Feb 04, 2020 6.489 6.489 6.489 6.489 216 +0.01(+0.09%)
Feb 03, 2020 6.323 6.512 6.323 6.483 3,400 -0.03(-0.43%)
Jan 31, 2020 6.512 6.587 6.512 6.512 2,649 -0.00(-0.00%)
Jan 30, 2020 6.512 6.564 6.483 6.512 7,536 -0.09(-1.43%)
Jan 29, 2020 6.606 6.606 6.606 60 +0.00(+0.00%)
Jan 28, 2020 6.606 6.606 6.606 137 +0.00(+0.00%)
Jan 27, 2020 6.512 6.606 6.512 6.606 3,409 +0.09(+1.45%)
Jan 24, 2020 6.512 6.512 6.458 6.512 423 -0.00(-0.01%)
Jan 23, 2020 6.438 6.512 6.417 6.512 5,895 +0.09(+1.48%)
Jan 22, 2020 6.455 6.455 6.417 6.417 2,816 -0.02(-0.30%)
Jan 21, 2020 6.379 6.606 6.379 6.437 2,627 -0.09(-1.44%)
Jan 17, 2020 6.531 6.531 6.531 6.531 1,907 -0.08(-1.14%)
Jan 16, 2020 6.606 6.606 6.606 93 +0.00(+0.00%)
Jan 15, 2020 6.606 6.606 6.606 6.606 2,065 +0.00(+0.00%)
Jan 14, 2020 6.606 6.606 6.606 6.606 626 +0.14(+2.19%)
Jan 13, 2020 6.559 6.842 6.464 6.464 8,177 +0.19(+3.01%)
Jan 10, 2020 6.276 6.276 6.276 6.276 211 -0.09(-1.48%)
Jan 09, 2020 6.549 6.549 6.370 6.370 3,898 +0.16(+2.58%)
Jan 08, 2020 6.512 6.512 6.210 6.210 7,800 -0.31(-4.78%)
Jan 07, 2020 6.516 6.521 6.516 6.521 513 +0.00(+0.03%)
Jan 06, 2020 6.512 6.519 6.464 6.519 748 +0.05(+0.84%)
Jan 03, 2020 6.672 6.672 6.417 6.464 54,042 -0.21(-3.11%)
Jan 02, 2020 6.614 6.672 6.614 6.672 320 -0.02(-0.28%)
Dec 31, 2019 6.512 6.842 6.512 6.691 17,378 +0.09(+1.43%)
Dec 30, 2019 6.512 6.606 6.285 6.596 28,971 +0.00(+0.00%)
Dec 27, 2019 6.578 6.606 6.578 6.596 2,119 -0.01(-0.14%)
Dec 26, 2019 6.464 6.606 6.351 6.606 6,269 +0.20(+3.09%)
Dec 24, 2019 6.445 6.461 6.342 6.408 1,271 +0.17(+2.72%)
Dec 23, 2019 6.512 6.512 6.191 6.238 21,511 +0.00(+0.00%)
Dec 20, 2019 6.417 6.512 6.162 6.238 34,862 +0.09(+1.54%)
Dec 19, 2019 6.257 6.512 6.143 6.143 45,096 +0.00(+0.00%)
Dec 18, 2019 6.266 6.266 6.143 6.143 18,237 +0.01(+0.15%)
Dec 17, 2019 6.559 6.606 6.134 6.134 25,418 -0.29(-4.55%)
Dec 16, 2019 6.304 6.700 6.235 6.427 5,128 -0.18(-2.71%)
Dec 13, 2019 6.606 6.606 6.606 6.606 953 +0.00(+0.00%)
Dec 12, 2019 6.596 6.606 6.049 6.606 5,304 +0.23(+3.55%)
Dec 11, 2019 6.606 6.653 6.026 6.379 8,890 -0.23(-3.43%)
Dec 10, 2019 6.606 6.606 6.606 6.606 3,508 -0.08(-1.13%)
Dec 09, 2019 6.681 6.681 6.681 6.681 238 +0.08(+1.14%)
Dec 06, 2019 6.285 6.615 6.285 6.606 12,503 +0.00(+0.00%)
Dec 05, 2019 6.590 6.606 6.590 6.606 1,237 +0.13(+2.04%)
Dec 04, 2019 6.578 6.606 6.351 6.474 9,681 -0.13(-2.00%)
Dec 03, 2019 6.483 6.606 6.370 6.606 7,510 +0.28(+4.48%)
Dec 02, 2019 6.096 6.370 6.096 6.323 16,299 +0.33(+5.51%)
Nov 27, 2019 5.992 5.992 5.992 0 +0.00(+0.00%)
Nov 26, 2019 5.992 5.992 5.747 5.992 14,096 +0.00(+0.00%)
Nov 25, 2019 5.992 5.992 5.992 5.992 493 +0.00(+0.00%)
Nov 22, 2019 5.992 5.992 5.917 5.992 14,941 -0.10(-1.70%)
Nov 21, 2019 6.049 6.096 6.049 6.096 645 +0.33(+5.73%)
Nov 20, 2019 5.775 6.134 5.766 5.766 79,316 -0.14(-2.40%)
Nov 19, 2019 5.672 6.087 5.606 5.908 19,223 +0.29(+5.21%)
Nov 18, 2019 5.568 5.709 5.426 5.615 8,709 -0.04(-0.67%)
Nov 15, 2019 5.662 5.662 5.653 5.653 423 -0.06(-0.99%)
Nov 14, 2019 5.483 5.709 5.483 5.709 7,003 -0.05(-0.82%)
Nov 13, 2019 5.431 5.757 5.431 5.757 5,940 -0.02(-0.33%)
Nov 12, 2019 5.775 5.775 5.775 94 +0.00(+0.00%)
Nov 11, 2019 5.775 5.775 5.775 147 +0.00(+0.00%)
Nov 08, 2019 5.757 5.775 5.558 5.775 1,165 +0.13(+2.34%)
Nov 07, 2019 5.662 5.747 5.558 5.643 3,740 -0.02(-0.33%)
Nov 06, 2019 5.662 5.662 5.623 5.662 2,300 -0.15(-2.60%)
Nov 05, 2019 5.813 5.813 5.813 5.813 216 +0.26(+4.76%)
Nov 04, 2019 5.662 5.662 5.455 5.549 14,340 -0.30(-5.16%)
Nov 01, 2019 5.643 5.889 5.624 5.851 6,357 +0.19(+3.33%)
Oct 31, 2019 5.794 5.945 5.624 5.662 9,690 -0.23(-3.85%)
Oct 30, 2019 5.568 5.889 5.568 5.889 3,830 +0.59(+11.23%)
Oct 29, 2019 5.917 6.125 5.238 5.294 10,975 -0.81(-13.29%)
Oct 28, 2019 6.106 6.106 6.106 42 +0.00(+0.00%)
Oct 25, 2019 6.040 6.115 5.898 6.106 2,649 -0.01(-0.15%)
Oct 24, 2019 6.087 6.115 6.040 6.115 843 +0.03(+0.47%)
Oct 23, 2019 5.936 6.087 5.936 6.087 1,532 -0.02(-0.31%)
Oct 22, 2019 6.030 6.106 6.000 6.106 2,530 -0.03(-0.46%)
Oct 21, 2019 6.040 6.134 6.040 6.134 735 +0.00(+0.00%)
Oct 18, 2019 6.134 6.417 6.134 6.134 4,556 -0.19(-2.99%)
Oct 17, 2019 6.323 6.323 6.134 6.323 1,540 -0.09(-1.47%)
Oct 16, 2019 6.596 6.596 6.104 6.417 1,932 +0.06(+0.89%)
Oct 15, 2019 6.040 6.361 6.040 6.361 3,434 -0.04(-0.64%)
Oct 14, 2019 6.257 6.493 6.172 6.402 5,493 -0.20(-3.09%)
Oct 11, 2019 6.606 6.606 6.606 378 +0.00(+0.00%)
Oct 10, 2019 6.606 6.606 6.606 70 +0.00(+0.00%)
Oct 09, 2019 6.521 6.606 6.521 6.606 2,520 +0.20(+3.09%)
Oct 08, 2019 6.153 6.606 6.153 6.408 2,975 -0.20(-3.00%)
Oct 07, 2019 6.691 6.691 6.454 6.606 1,775 -0.08(-1.27%)
Oct 03, 2019 6.691 6.691 6.691 0 -0.03(-0.42%)
Oct 02, 2019 6.719 6.719 6.719 234 +0.00(+0.00%)
Oct 01, 2019 6.412 6.719 6.397 6.719 2,860 -0.07(-0.97%)
Sep 30, 2019 6.785 6.785 6.785 6.785 109 +0.18(+2.71%)
Sep 27, 2019 6.332 6.653 6.332 6.606 2,119 +0.00(+0.00%)
Sep 26, 2019 6.131 6.696 6.131 6.606 6,913 -0.19(-2.73%)
Sep 25, 2019 6.791 6.791 6.791 48 +0.00(+0.00%)
Sep 24, 2019 6.791 6.791 6.791 28 +0.00(+0.00%)
Sep 23, 2019 6.747 6.791 6.502 6.791 1,100 +0.14(+2.07%)
Sep 20, 2019 6.153 6.666 6.132 6.653 6,251 +0.05(+0.71%)
Sep 19, 2019 6.096 6.606 6.096 6.606 2,114 +0.08(+1.16%)
Sep 18, 2019 6.228 6.587 5.955 6.530 20,558 +0.47(+7.79%)
Sep 17, 2019 6.153 6.427 5.879 6.059 7,540 -0.08(-1.23%)
Sep 16, 2019 6.795 6.795 6.125 6.134 6,078 -0.30(-4.69%)
Sep 13, 2019 5.908 6.436 5.908 6.436 4,238 -0.17(-2.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.