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 )

3.230 -0.080 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2021 5.590 5.700 5.390 5.610 49,113 +0.12(+2.19%)
Dec 30, 2021 5.350 5.580 5.350 5.490 29,978 +0.07(+1.29%)
Dec 29, 2021 5.600 5.600 5.310 5.420 30,652 -0.10(-1.81%)
Dec 28, 2021 5.560 5.750 5.450 5.520 24,111 +0.03(+0.55%)
Dec 27, 2021 5.650 5.750 5.390 5.490 26,392 -0.07(-1.26%)
Dec 23, 2021 5.370 5.667 5.370 5.560 27,727 +0.12(+2.21%)
Dec 22, 2021 5.310 5.520 5.310 5.440 32,255 +0.00(+0.00%)
Dec 21, 2021 5.350 5.470 5.350 5.440 25,417 +0.06(+1.12%)
Dec 20, 2021 5.400 5.430 5.200 5.380 55,102 -0.11(-2.00%)
Dec 17, 2021 6.065 6.065 5.470 5.490 43,852 -0.12(-2.14%)
Dec 16, 2021 5.400 5.730 5.250 5.610 175,797 +0.03(+0.54%)
Dec 15, 2021 5.660 5.660 5.490 5.580 40,833 -0.15(-2.62%)
Dec 14, 2021 5.700 5.730 5.520 5.730 50,316 -0.05(-0.87%)
Dec 13, 2021 5.840 5.840 5.680 5.780 15,672 -0.01(-0.17%)
Dec 10, 2021 5.850 5.916 5.790 5.790 9,609 -0.14(-2.36%)
Dec 09, 2021 6.046 6.046 5.740 5.930 69,100 -0.10(-1.66%)
Dec 08, 2021 6.140 6.140 5.970 6.030 15,313 -0.05(-0.82%)
Dec 07, 2021 6.010 6.170 5.700 6.080 21,187 +0.39(+6.85%)
Dec 06, 2021 5.915 5.915 5.570 5.690 41,357 -0.02(-0.35%)
Dec 03, 2021 5.890 5.930 5.670 5.710 41,250 -0.23(-3.87%)
Dec 02, 2021 6.270 6.270 5.870 5.940 67,033 -0.23(-3.73%)
Dec 01, 2021 6.270 6.270 6.120 6.170 78,639 -0.05(-0.80%)
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%)
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.