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 )

3.095 -0.115 (-3.58%)
Streaming Delayed Price Updated: 2:51 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 (%)
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%)
Sep 01, 2021 6.630 6.630 6.435 6.590 36,081 +0.06(+0.92%)
Aug 31, 2021 6.620 6.684 6.350 6.530 47,941 -0.05(-0.76%)
Aug 30, 2021 6.570 6.580 6.330 6.580 30,133 +0.08(+1.23%)
Aug 27, 2021 6.538 6.780 6.420 6.500 83,519 -0.11(-1.66%)
Aug 26, 2021 6.850 6.850 6.492 6.610 35,683 -0.28(-4.06%)
Aug 25, 2021 6.690 6.900 6.520 6.890 71,761 +0.14(+2.07%)
Aug 24, 2021 6.030 6.760 6.030 6.750 250,395 +0.72(+11.94%)
Aug 23, 2021 5.800 6.150 5.800 6.030 114,337 +0.20(+3.43%)
Aug 20, 2021 5.800 5.850 5.760 5.830 52,653 +0.03(+0.52%)
Aug 19, 2021 5.760 5.950 5.720 5.800 102,737 +0.01(+0.17%)
Aug 18, 2021 5.780 5.880 5.722 5.790 41,662 -0.03(-0.52%)
Aug 17, 2021 5.860 5.900 5.690 5.820 102,367 -0.01(-0.17%)
Aug 16, 2021 5.760 5.990 5.741 5.830 71,810 +0.01(+0.17%)
Aug 13, 2021 5.810 5.950 5.740 5.820 85,690 -0.02(-0.34%)
Aug 12, 2021 5.800 5.900 5.700 5.840 44,397 +0.04(+0.69%)
Aug 11, 2021 5.750 5.950 5.750 5.800 33,973 +0.06(+1.05%)
Aug 10, 2021 5.761 5.761 5.650 5.740 23,000 +0.08(+1.41%)
Aug 09, 2021 5.500 5.742 5.470 5.660 129,601 +0.13(+2.35%)
Aug 06, 2021 5.500 5.530 5.350 5.530 113,354 +0.06(+1.10%)
Aug 05, 2021 5.120 5.500 5.120 5.470 37,379 +0.27(+5.21%)
Aug 04, 2021 5.310 5.310 5.100 5.199 128,339 -0.18(-3.37%)
Aug 03, 2021 5.630 5.630 5.340 5.380 113,403 -0.17(-3.06%)
Aug 02, 2021 5.460 5.575 5.460 5.550 24,105 +0.05(+0.91%)
Jul 30, 2021 5.550 5.686 5.480 5.500 55,234 -0.05(-0.90%)
Jul 29, 2021 5.560 5.710 5.520 5.550 118,506 +0.00(+0.00%)
Jul 28, 2021 5.770 5.770 5.500 5.550 215,213 -0.19(-3.31%)
Jul 27, 2021 5.870 5.900 5.740 5.740 39,468 -0.17(-2.88%)
Jul 26, 2021 5.980 6.085 5.810 5.910 105,094 -0.08(-1.34%)
Jul 23, 2021 6.090 6.090 5.900 5.990 58,588 -0.05(-0.83%)
Jul 22, 2021 5.900 6.099 5.900 6.040 22,683 +0.19(+3.25%)
Jul 21, 2021 5.850 5.965 5.800 5.850 122,697 -0.05(-0.85%)
Jul 20, 2021 6.040 6.040 5.800 5.900 71,097 -0.10(-1.67%)
Jul 19, 2021 6.260 6.335 5.880 6.000 60,285 -0.23(-3.69%)
Jul 16, 2021 6.400 6.400 6.200 6.230 78,504 -0.17(-2.66%)
Jul 15, 2021 5.860 6.420 5.860 6.400 178,270 +0.56(+9.59%)
Jul 14, 2021 6.130 6.130 5.693 5.840 170,129 +0.11(+1.92%)
Jul 13, 2021 6.010 6.040 5.570 5.730 103,702 -0.29(-4.82%)
Jul 12, 2021 5.950 6.040 5.910 6.020 66,353 +0.12(+2.03%)
Jul 09, 2021 5.970 6.306 5.810 5.900 79,130 +0.01(+0.17%)
Jul 08, 2021 5.630 6.200 5.600 5.890 122,784 +0.09(+1.55%)
Jul 07, 2021 5.840 5.990 5.707 5.800 93,495 -0.04(-0.68%)
Jul 06, 2021 6.000 6.260 5.660 5.840 123,621 -0.36(-5.81%)
Jul 02, 2021 6.390 6.390 6.060 6.200 45,285 -0.19(-2.97%)
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.