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 )

3.130 -0.080 (-2.49%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 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 22, 2024 3.130 3.230 3.080 3.210 614,695 +0.03(+0.94%)
May 21, 2024 3.160 3.205 3.080 3.180 336,399 -0.05(-1.55%)
May 20, 2024 3.150 3.240 2.960 3.230 613,681 +0.08(+2.54%)
May 17, 2024 3.380 3.380 3.100 3.150 933,663 -0.25(-7.35%)
May 16, 2024 3.770 3.805 3.342 3.400 902,000 -0.57(-14.36%)
May 15, 2024 4.100 4.170 3.930 3.970 287,236 -0.07(-1.73%)
May 14, 2024 4.080 4.130 3.985 4.040 140,724 +0.00(+0.00%)
May 13, 2024 4.000 4.080 3.965 4.040 92,343 +0.01(+0.25%)
May 10, 2024 4.020 4.080 4.002 4.030 109,406 +0.00(+0.00%)
May 09, 2024 4.080 4.090 4.000 4.030 117,178 -0.04(-0.98%)
May 08, 2024 4.000 4.090 4.000 4.070 101,422 +0.06(+1.50%)
May 07, 2024 3.920 4.090 3.900 4.010 149,355 +0.09(+2.30%)
May 06, 2024 3.970 4.170 3.910 3.920 389,719 -0.03(-0.76%)
May 03, 2024 4.090 4.090 3.830 3.950 241,071 -0.06(-1.50%)
May 02, 2024 3.850 4.030 3.810 4.010 258,045 +0.36(+9.86%)
May 01, 2024 3.620 3.720 3.610 3.650 73,367 +0.05(+1.39%)
Apr 30, 2024 3.620 3.650 3.540 3.600 219,757 -0.02(-0.55%)
Apr 29, 2024 3.680 3.695 3.570 3.620 60,701 -0.04(-1.09%)
Apr 26, 2024 3.670 3.719 3.630 3.660 97,997 +0.00(+0.00%)
Apr 25, 2024 3.780 3.780 3.660 3.660 106,068 -0.18(-4.69%)
Apr 24, 2024 3.820 3.890 3.785 3.840 129,821 -0.01(-0.26%)
Apr 23, 2024 3.800 3.895 3.690 3.850 215,186 +0.10(+2.67%)
Apr 22, 2024 3.560 3.750 3.450 3.750 403,548 +0.29(+8.38%)
Apr 19, 2024 3.470 3.505 3.420 3.460 241,193 -0.02(-0.57%)
Apr 18, 2024 3.620 3.620 3.470 3.480 308,982 -0.13(-3.60%)
Apr 17, 2024 3.710 3.730 3.590 3.610 246,237 -0.10(-2.70%)
Apr 16, 2024 3.790 3.790 3.690 3.710 90,831 -0.07(-1.85%)
Apr 15, 2024 3.780 3.880 3.780 3.780 76,132 -0.06(-1.56%)
Apr 12, 2024 3.940 3.970 3.810 3.840 87,775 -0.11(-2.78%)
Apr 11, 2024 3.970 4.020 3.930 3.950 67,756 -0.02(-0.50%)
Apr 10, 2024 3.950 3.980 3.890 3.970 145,182 -0.05(-1.24%)
Apr 09, 2024 4.090 4.090 4.010 4.020 44,491 -0.03(-0.74%)
Apr 08, 2024 4.100 4.100 4.040 4.050 108,478 +0.00(+0.00%)
Apr 05, 2024 4.130 4.130 4.040 4.050 98,422 -0.06(-1.46%)
Apr 04, 2024 4.170 4.230 4.090 4.110 120,390 -0.10(-2.38%)
Apr 03, 2024 4.220 4.230 4.110 4.210 152,542 +0.00(+0.00%)
Apr 02, 2024 4.340 4.350 4.210 4.210 103,651 -0.17(-3.88%)
Apr 01, 2024 4.410 4.410 4.300 4.380 357,800 +0.01(+0.23%)
Mar 28, 2024 4.320 4.430 4.320 4.370 79,362 +0.03(+0.69%)
Mar 27, 2024 4.320 4.350 4.300 4.340 191,293 +0.02(+0.46%)
Mar 26, 2024 4.210 4.350 4.210 4.320 102,274 +0.00(+0.00%)
Mar 25, 2024 4.340 4.350 4.240 4.320 84,323 +0.00(+0.00%)
Mar 22, 2024 4.340 4.340 4.300 4.320 74,656 +0.00(+0.00%)
Mar 21, 2024 4.230 4.350 4.230 4.320 131,060 +0.04(+0.93%)
Mar 20, 2024 4.200 4.310 4.150 4.280 119,582 +0.06(+1.42%)
Mar 19, 2024 4.180 4.265 4.130 4.220 75,983 +0.06(+1.44%)
Mar 18, 2024 4.120 4.210 4.110 4.160 63,975 +0.03(+0.73%)
Mar 15, 2024 3.990 4.220 3.980 4.130 221,785 +0.10(+2.48%)
Mar 14, 2024 4.160 4.160 3.970 4.030 108,842 -0.08(-1.95%)
Mar 13, 2024 4.180 4.180 4.058 4.110 108,885 -0.04(-1.08%)
Mar 12, 2024 4.160 4.170 4.110 4.155 61,987 -0.00(-0.12%)
Mar 11, 2024 4.260 4.428 4.130 4.160 68,756 -0.11(-2.58%)
Mar 08, 2024 4.180 4.290 4.120 4.270 74,026 +0.14(+3.39%)
Mar 07, 2024 4.190 4.201 4.100 4.130 55,125 -0.02(-0.48%)
Mar 06, 2024 4.140 4.170 4.090 4.150 71,563 +0.05(+1.22%)
Mar 05, 2024 4.060 4.100 3.900 4.100 206,785 +0.04(+0.99%)
Mar 04, 2024 4.260 4.260 4.050 4.060 198,471 -0.14(-3.33%)
Mar 01, 2024 4.290 4.310 4.170 4.200 54,654 -0.09(-2.10%)
Feb 29, 2024 4.330 4.330 4.260 4.290 69,727 +0.04(+0.94%)
Feb 28, 2024 4.300 4.330 4.180 4.250 84,468 -0.08(-1.85%)
Feb 27, 2024 4.310 4.390 4.200 4.330 50,541 +0.07(+1.64%)
Feb 26, 2024 4.420 4.420 4.230 4.260 158,918 -0.18(-4.05%)
Feb 23, 2024 4.450 4.477 4.390 4.440 85,168 -0.06(-1.33%)
Feb 22, 2024 4.500 4.580 4.460 4.500 141,901 -0.01(-0.22%)
Feb 21, 2024 4.460 4.570 4.400 4.510 122,317 +0.03(+0.67%)
Feb 20, 2024 4.510 4.530 4.420 4.480 270,003 +0.02(+0.45%)
Feb 16, 2024 4.440 4.550 4.340 4.460 228,008 -0.04(-0.89%)
Feb 15, 2024 4.980 4.980 4.320 4.500 437,968 -0.40(-8.16%)
Feb 14, 2024 4.710 4.940 4.690 4.900 118,709 +0.20(+4.26%)
Feb 13, 2024 4.830 4.900 4.690 4.700 137,066 -0.21(-4.28%)
Feb 12, 2024 4.680 4.935 4.680 4.910 99,965 +0.24(+5.14%)
Feb 09, 2024 4.600 4.685 4.600 4.670 66,781 +0.06(+1.41%)
Feb 08, 2024 4.680 4.680 4.585 4.605 72,007 -0.05(-1.18%)
Feb 07, 2024 4.720 4.720 4.620 4.660 58,052 +0.00(+0.00%)
Feb 06, 2024 4.700 4.700 4.610 4.660 80,552 +0.03(+0.65%)
Feb 05, 2024 4.750 4.790 4.600 4.630 122,641 -0.16(-3.34%)
Feb 02, 2024 4.920 4.962 4.790 4.790 195,388 -0.18(-3.62%)
Feb 01, 2024 4.730 4.990 4.690 4.970 194,984 +0.27(+5.74%)
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 4.655 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%)
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.