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 )

3.190 +0.060 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 28, 2023 5.930 5.990 5.830 5.990 71,595 +0.09(+1.53%)
Apr 27, 2023 5.630 5.980 5.630 5.900 106,988 +0.23(+4.06%)
Apr 26, 2023 5.600 5.774 5.590 5.670 157,395 -0.01(-0.18%)
Apr 25, 2023 6.000 6.003 5.630 5.680 149,163 -0.37(-6.12%)
Apr 24, 2023 5.860 6.060 5.800 6.050 168,017 +0.19(+3.24%)
Apr 21, 2023 6.000 6.000 5.820 5.860 185,163 -0.15(-2.50%)
Apr 20, 2023 6.000 6.067 5.940 6.010 99,524 -0.03(-0.50%)
Apr 19, 2023 6.120 6.150 5.974 6.040 274,066 -0.08(-1.31%)
Apr 18, 2023 6.050 6.180 5.835 6.120 766,310 -0.80(-11.56%)
Apr 17, 2023 6.950 7.100 6.880 6.920 206,875 -0.01(-0.14%)
Apr 14, 2023 6.850 6.970 6.700 6.930 117,543 +0.08(+1.17%)
Apr 13, 2023 6.680 6.900 6.680 6.850 68,339 +0.12(+1.78%)
Apr 12, 2023 6.810 6.830 6.570 6.730 115,471 -0.08(-1.17%)
Apr 11, 2023 6.900 6.940 6.765 6.810 131,683 -0.03(-0.44%)
Apr 10, 2023 6.550 6.920 6.500 6.840 151,775 +0.25(+3.79%)
Apr 06, 2023 6.580 6.690 6.500 6.590 114,227 -0.01(-0.15%)
Apr 05, 2023 6.980 6.980 6.600 6.600 119,119 -0.38(-5.44%)
Apr 04, 2023 7.250 7.260 6.950 6.980 217,626 -0.24(-3.32%)
Apr 03, 2023 7.100 7.230 6.990 7.220 278,148 +0.21(+3.00%)
Mar 31, 2023 6.850 7.150 6.840 7.010 327,643 +0.11(+1.59%)
Mar 30, 2023 6.750 6.940 6.730 6.900 134,389 +0.15(+2.22%)
Mar 29, 2023 6.730 6.750 6.630 6.750 149,399 +0.09(+1.35%)
Mar 28, 2023 6.530 6.665 6.460 6.660 100,685 +0.18(+2.78%)
Mar 27, 2023 6.490 6.580 6.360 6.480 124,122 +0.11(+1.73%)
Mar 24, 2023 6.280 6.500 6.270 6.370 42,701 +0.10(+1.59%)
Mar 23, 2023 6.500 6.600 6.210 6.270 92,292 -0.25(-3.83%)
Mar 22, 2023 6.457 6.590 6.457 6.520 75,382 -0.01(-0.15%)
Mar 21, 2023 6.510 6.560 6.490 6.530 44,693 +0.05(+0.77%)
Mar 20, 2023 6.500 6.550 6.420 6.480 102,403 -0.03(-0.46%)
Mar 17, 2023 6.470 6.560 6.440 6.510 80,573 -0.07(-1.06%)
Mar 16, 2023 6.450 6.620 6.420 6.580 123,533 +0.13(+2.02%)
Mar 15, 2023 6.540 6.540 6.360 6.450 76,279 -0.11(-1.68%)
Mar 14, 2023 6.650 6.650 6.480 6.560 76,983 +0.04(+0.61%)
Mar 13, 2023 6.580 6.590 6.400 6.520 124,267 -0.03(-0.46%)
Mar 10, 2023 6.570 6.660 6.450 6.550 132,603 -0.05(-0.76%)
Mar 09, 2023 6.650 6.700 6.650 6.600 147,479 -0.02(-0.30%)
Mar 08, 2023 6.630 6.700 6.390 6.620 125,323 +0.02(+0.30%)
Mar 07, 2023 6.500 6.630 6.310 6.600 193,184 +0.16(+2.48%)
Mar 06, 2023 6.380 6.440 6.330 6.440 67,852 +0.02(+0.31%)
Mar 03, 2023 6.480 6.485 6.350 6.420 92,713 +0.00(+0.00%)
Mar 02, 2023 6.500 6.500 6.320 6.420 84,633 -0.04(-0.62%)
Mar 01, 2023 6.210 6.460 6.210 6.460 122,704 +0.18(+2.87%)
Feb 28, 2023 6.190 6.310 6.140 6.280 68,517 +0.03(+0.48%)
Feb 27, 2023 6.230 6.250 6.070 6.250 85,522 +0.01(+0.16%)
Feb 24, 2023 6.250 6.310 6.076 6.240 96,516 -0.09(-1.42%)
Feb 23, 2023 6.340 6.380 6.200 6.330 146,733 +0.18(+2.93%)
Feb 22, 2023 6.430 6.430 6.100 6.150 245,004 -0.19(-3.00%)
Feb 21, 2023 6.200 6.380 6.170 6.340 168,541 +0.12(+1.93%)
Feb 17, 2023 6.330 6.395 6.130 6.220 74,863 -0.05(-0.80%)
Feb 16, 2023 6.300 6.300 6.150 6.270 71,499 -0.04(-0.63%)
Feb 15, 2023 6.280 6.350 6.170 6.310 58,855 -0.01(-0.16%)
Feb 14, 2023 6.350 6.355 5.930 6.320 194,750 -0.03(-0.47%)
Feb 13, 2023 6.350 6.590 6.200 6.350 216,160 +0.17(+2.75%)
Feb 10, 2023 5.934 6.260 5.934 6.180 155,720 +0.20(+3.34%)
Feb 09, 2023 6.200 6.200 5.940 5.980 66,209 -0.14(-2.29%)
Feb 08, 2023 6.180 6.180 5.900 6.120 86,348 -0.01(-0.16%)
Feb 07, 2023 6.000 6.179 5.900 6.130 61,108 +0.18(+3.03%)
Feb 06, 2023 6.000 6.030 5.860 5.950 80,415 +0.00(+0.00%)
Feb 03, 2023 5.830 5.960 5.753 5.950 87,957 +0.11(+1.88%)
Feb 02, 2023 5.890 5.890 5.700 5.840 111,247 +0.03(+0.52%)
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.