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 )

3.085 -0.125 (-3.89%)
Streaming Delayed Price Updated: 2:36 PM 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 (%)
Nov 30, 2021 6.220 6.280 6.120 6.220 92,241 -0.06(-0.96%)
Nov 29, 2021 6.300 6.300 6.165 6.280 45,398 +0.03(+0.48%)
Nov 26, 2021 6.360 6.360 6.150 6.250 80,683 -0.18(-2.80%)
Nov 24, 2021 6.670 6.740 6.380 6.430 88,199 -0.32(-4.74%)
Nov 23, 2021 6.880 6.880 6.604 6.750 64,462 -0.04(-0.59%)
Nov 22, 2021 6.900 6.990 6.690 6.790 128,162 -0.04(-0.59%)
Nov 19, 2021 6.680 6.880 6.630 6.830 140,261 +0.15(+2.25%)
Nov 18, 2021 6.590 6.700 6.660 6.680 72,656 +0.01(+0.15%)
Nov 17, 2021 6.400 6.720 6.400 6.670 261,164 +0.33(+5.21%)
Nov 16, 2021 6.150 6.400 5.990 6.340 228,366 +0.37(+6.20%)
Nov 15, 2021 6.100 6.100 5.930 5.970 89,536 -0.08(-1.32%)
Nov 12, 2021 5.910 6.080 5.880 6.050 95,370 +0.16(+2.72%)
Nov 11, 2021 5.590 5.940 5.565 5.890 109,039 +0.30(+5.37%)
Nov 10, 2021 5.350 5.590 199,398 +0.27(+5.08%)
Nov 09, 2021 5.290 5.380 5.260 5.320 61,466 -0.01(-0.19%)
Nov 08, 2021 5.300 5.410 5.300 5.330 98,530 +0.15(+2.90%)
Nov 05, 2021 5.300 5.330 5.120 5.180 159,696 -0.14(-2.63%)
Nov 04, 2021 5.290 5.410 5.220 5.320 110,488 +0.02(+0.38%)
Nov 03, 2021 5.350 5.350 5.280 5.300 96,618 -0.06(-1.12%)
Nov 02, 2021 5.390 5.440 5.330 5.360 135,612 -0.03(-0.56%)
Nov 01, 2021 5.420 5.520 5.386 5.390 153,502 -0.16(-2.88%)
Oct 29, 2021 5.550 5.550 5.350 5.550 124,294 +0.06(+1.09%)
Oct 28, 2021 5.520 5.600 5.440 5.490 53,062 -0.01(-0.18%)
Oct 27, 2021 5.580 5.600 5.451 5.500 100,271 -0.09(-1.61%)
Oct 26, 2021 5.570 5.590 43,834 +0.02(+0.36%)
Oct 25, 2021 5.570 5.670 5.510 5.570 43,249 +0.00(+0.00%)
Oct 22, 2021 5.710 5.710 5.550 5.570 21,439 -0.09(-1.59%)
Oct 21, 2021 5.560 5.690 5.560 5.660 21,546 +0.09(+1.62%)
Oct 20, 2021 5.700 5.840 5.570 5.570 170,776 -0.15(-2.62%)
Oct 19, 2021 5.800 5.880 5.720 5.720 71,184 -0.14(-2.39%)
Oct 18, 2021 5.870 5.940 5.800 5.860 32,968 -0.05(-0.85%)
Oct 15, 2021 5.910 5.910 5.850 5.910 22,801 +0.03(+0.51%)
Oct 14, 2021 5.930 5.980 5.880 5.880 37,611 -0.02(-0.34%)
Oct 13, 2021 6.090 6.160 5.860 5.900 27,503 -0.12(-1.99%)
Oct 12, 2021 6.250 6.250 6.020 6.020 50,879 -0.23(-3.68%)
Oct 11, 2021 6.030 6.300 6.030 6.250 20,064 +0.12(+1.96%)
Oct 08, 2021 6.175 6.176 6.070 6.130 25,182 -0.07(-1.13%)
Oct 07, 2021 6.050 6.200 6.050 6.200 29,956 +0.19(+3.16%)
Oct 06, 2021 6.330 6.330 6.000 6.010 39,176 -0.20(-3.22%)
Oct 05, 2021 6.080 6.330 6.071 6.210 54,728 +0.14(+2.31%)
Oct 04, 2021 6.230 6.230 5.990 6.070 59,201 -0.16(-2.57%)
Oct 01, 2021 6.250 6.278 6.044 6.230 51,890 -0.08(-1.27%)
Sep 30, 2021 6.000 6.320 6.000 6.310 68,989 +0.33(+5.52%)
Sep 29, 2021 5.940 5.980 5.890 5.980 32,732 +0.09(+1.53%)
Sep 28, 2021 5.790 5.900 5.750 5.890 67,298 -0.03(-0.51%)
Sep 27, 2021 5.850 5.920 5.670 5.920 98,559 +0.02(+0.34%)
Sep 24, 2021 5.950 6.014 5.850 5.900 55,282 -0.07(-1.17%)
Sep 23, 2021 5.780 6.025 5.780 5.970 49,423 +0.16(+2.75%)
Sep 22, 2021 5.510 5.810 5.500 5.810 69,879 +0.27(+4.87%)
Sep 21, 2021 5.690 5.690 5.510 5.540 45,676 -0.08(-1.42%)
Sep 20, 2021 5.730 5.752 5.560 5.620 90,690 -0.16(-2.77%)
Sep 17, 2021 5.950 5.950 5.735 5.780 68,374 -0.18(-3.02%)
Sep 16, 2021 6.050 6.050 5.780 5.960 83,389 -0.09(-1.49%)
Sep 15, 2021 6.110 6.110 5.960 6.050 20,268 -0.13(-2.10%)
Sep 14, 2021 6.180 6.220 5.980 6.180 101,576 +0.01(+0.16%)
Sep 13, 2021 6.280 6.280 6.050 6.170 98,583 -0.04(-0.64%)
Sep 10, 2021 6.430 6.450 6.190 6.210 75,161 -0.25(-3.87%)
Sep 09, 2021 6.310 6.500 6.300 6.460 67,081 +0.18(+2.87%)
Sep 08, 2021 6.370 6.450 6.240 6.280 54,199 -0.17(-2.64%)
Sep 07, 2021 6.700 6.700 6.364 6.450 98,426 -0.25(-3.73%)
Sep 03, 2021 6.740 6.850 6.680 6.700 55,992 -0.04(-0.59%)
Sep 02, 2021 6.630 6.780 6.450 6.740 50,913 +0.15(+2.28%)
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.