Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Quipt Home Medical Corp (NQ: QIPT )

4.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 4.670 4.860 4.645 4.700 162,311 +0.04(+0.86%)
Jan 30, 2024 4.610 4.670 4.610 4.660 46,396 +0.02(+0.43%)
Jan 29, 2024 4.520 4.660 4.520 4.640 233,738 +0.10(+2.20%)
Jan 26, 2024 4.630 4.660 4.525 4.540 72,994 -0.05(-1.09%)
Jan 25, 2024 4.650 4.660 4.520 4.590 157,968 +0.01(+0.22%)
Jan 24, 2024 4.700 4.740 4.540 4.580 149,140 -0.07(-1.51%)
Jan 23, 2024 4.650 4.680 4.615 4.650 107,580 +0.00(+0.00%)
Jan 22, 2024 4.620 4.720 4.610 4.650 173,663 +0.07(+1.53%)
Jan 19, 2024 4.640 4.640 4.530 4.580 117,799 -0.01(-0.22%)
Jan 18, 2024 4.630 4.630 4.520 4.590 86,704 +0.03(+0.66%)
Jan 17, 2024 4.520 4.619 4.515 4.560 121,144 -0.04(-0.87%)
Jan 16, 2024 4.630 4.672 4.530 4.600 153,731 -0.07(-1.50%)
Jan 12, 2024 4.750 4.790 4.660 4.670 158,106 -0.04(-0.85%)
Jan 11, 2024 4.810 4.810 4.610 4.710 246,677 -0.10(-2.08%)
Jan 10, 2024 4.950 4.950 4.720 4.810 201,576 -0.13(-2.63%)
Jan 09, 2024 4.980 4.980 4.890 4.940 116,889 -0.07(-1.40%)
Jan 08, 2024 5.070 5.090 4.990 5.010 167,665 -0.05(-0.99%)
Jan 05, 2024 5.020 5.090 5.000 5.060 252,305 +0.01(+0.20%)
Jan 04, 2024 5.120 5.130 5.020 5.050 200,811 -0.03(-0.59%)
Jan 03, 2024 5.150 5.190 5.060 5.080 140,397 -0.11(-2.12%)
Jan 02, 2024 5.050 5.260 5.020 5.190 264,667 +0.10(+1.96%)
Dec 29, 2023 5.150 5.180 4.981 5.090 458,079 -0.02(-0.39%)
Dec 28, 2023 5.070 5.210 5.070 5.110 216,197 -0.07(-1.35%)
Dec 27, 2023 5.200 5.270 4.990 5.180 323,831 -0.07(-1.33%)
Dec 26, 2023 5.060 5.290 4.960 5.250 116,946 +0.12(+2.34%)
Dec 22, 2023 5.090 5.250 5.090 5.130 348,611 -0.02(-0.39%)
Dec 21, 2023 5.010 5.200 4.970 5.150 321,607 +0.22(+4.46%)
Dec 20, 2023 4.710 5.110 4.610 4.930 542,591 +0.24(+5.12%)
Dec 19, 2023 4.480 4.890 4.400 4.690 859,258 +0.07(+1.52%)
Dec 18, 2023 4.470 4.820 4.470 4.620 736,125 +0.28(+6.45%)
Dec 15, 2023 4.520 4.520 4.310 4.340 564,483 -0.09(-2.03%)
Dec 14, 2023 4.600 4.610 4.340 4.430 321,232 -0.09(-1.99%)
Dec 13, 2023 4.550 4.560 4.402 4.520 254,643 -0.03(-0.66%)
Dec 12, 2023 4.610 4.612 4.530 4.550 153,137 -0.04(-0.87%)
Dec 11, 2023 4.670 4.670 4.500 4.590 173,711 -0.06(-1.29%)
Dec 08, 2023 4.670 4.730 4.600 4.650 140,217 +0.01(+0.22%)
Dec 07, 2023 4.640 4.700 4.580 4.640 126,702 +0.01(+0.22%)
Dec 06, 2023 4.730 4.740 4.630 4.630 91,734 -0.03(-0.64%)
Dec 05, 2023 4.670 4.750 4.610 4.660 153,408 +0.01(+0.22%)
Dec 04, 2023 4.650 4.720 4.640 4.650 153,964 -0.03(-0.64%)
Dec 01, 2023 4.660 4.740 4.660 4.680 207,639 -0.02(-0.43%)
Nov 30, 2023 4.820 4.820 4.690 4.700 151,611 -0.05(-1.05%)
Nov 29, 2023 4.750 4.865 4.690 4.750 224,059 +0.01(+0.21%)
Nov 28, 2023 4.880 4.880 4.700 4.740 103,020 -0.09(-1.86%)
Nov 27, 2023 4.890 4.890 4.810 4.830 95,078 -0.11(-2.23%)
Nov 24, 2023 4.980 5.050 4.900 4.940 61,098 -0.01(-0.20%)
Nov 22, 2023 4.840 4.950 4.770 4.950 62,558 +0.14(+2.91%)
Nov 21, 2023 4.960 5.000 4.800 4.810 86,889 -0.15(-3.02%)
Nov 20, 2023 5.070 5.070 4.950 4.960 56,139 -0.06(-1.20%)
Nov 17, 2023 4.970 5.040 4.960 5.020 124,635 +0.07(+1.41%)
Nov 16, 2023 4.960 5.030 4.900 4.950 89,185 -0.06(-1.20%)
Nov 15, 2023 5.070 5.200 5.010 5.010 105,968 -0.10(-1.96%)
Nov 14, 2023 4.840 5.130 4.750 5.110 197,052 +0.40(+8.49%)
Nov 13, 2023 4.690 4.810 4.641 4.710 69,449 -0.05(-1.05%)
Nov 10, 2023 4.890 4.890 4.705 4.760 135,455 -0.09(-1.86%)
Nov 09, 2023 4.870 4.970 4.830 4.850 88,112 -0.02(-0.41%)
Nov 08, 2023 4.870 4.900 4.810 4.870 73,895 -0.03(-0.61%)
Nov 07, 2023 4.730 5.020 4.730 4.900 100,545 +0.04(+0.82%)
Nov 06, 2023 4.930 4.960 4.820 4.860 112,628 -0.07(-1.42%)
Nov 03, 2023 4.750 5.015 4.680 4.930 209,969 +0.23(+4.89%)
Nov 02, 2023 4.450 4.710 4.450 4.700 121,148 +0.23(+5.15%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.