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 )

4.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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 4.660 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%)
Dec 01, 2023 4.660 4.740 4.660 4.680 207,639 -0.02(-0.43%)
Nov 30, 2023 4.820 4.820 4.690 4.700 151,611 -0.05(-1.05%)
Nov 29, 2023 4.750 4.865 4.690 4.750 224,059 +0.01(+0.21%)
Nov 28, 2023 4.880 4.880 4.700 4.740 103,020 -0.09(-1.86%)
Nov 27, 2023 4.890 4.890 4.810 4.830 95,078 -0.11(-2.23%)
Nov 24, 2023 4.980 5.050 4.900 4.940 61,098 -0.01(-0.20%)
Nov 22, 2023 4.840 4.950 4.770 4.950 62,558 +0.14(+2.91%)
Nov 21, 2023 4.960 5.000 4.800 4.810 86,889 -0.15(-3.02%)
Nov 20, 2023 5.070 5.070 4.950 4.960 56,139 -0.06(-1.20%)
Nov 17, 2023 4.970 5.040 4.960 5.020 124,635 +0.07(+1.41%)
Nov 16, 2023 4.960 5.030 4.900 4.950 89,185 -0.06(-1.20%)
Nov 15, 2023 5.070 5.200 5.010 5.010 105,968 -0.10(-1.96%)
Nov 14, 2023 4.840 5.130 4.750 5.110 197,052 +0.40(+8.49%)
Nov 13, 2023 4.690 4.810 4.641 4.710 69,449 -0.05(-1.05%)
Nov 10, 2023 4.890 4.890 4.705 4.760 135,455 -0.09(-1.86%)
Nov 09, 2023 4.870 4.970 4.830 4.850 88,112 -0.02(-0.41%)
Nov 08, 2023 4.870 4.900 4.810 4.870 73,895 -0.03(-0.61%)
Nov 07, 2023 4.730 5.020 4.730 4.900 100,545 +0.04(+0.82%)
Nov 06, 2023 4.930 4.960 4.820 4.860 112,628 -0.07(-1.42%)
Nov 03, 2023 4.750 5.015 4.680 4.930 209,969 +0.23(+4.89%)
Nov 02, 2023 4.450 4.710 4.450 4.700 121,148 +0.23(+5.15%)
Nov 01, 2023 4.750 4.750 4.410 4.470 148,751 -0.26(-5.50%)
Oct 31, 2023 4.640 4.760 4.570 4.730 107,234 +0.13(+2.83%)
Oct 30, 2023 4.690 4.690 4.510 4.600 96,402 +0.03(+0.66%)
Oct 27, 2023 4.700 4.710 4.550 4.570 87,832 -0.09(-1.93%)
Oct 26, 2023 4.810 4.850 4.570 4.660 116,833 -0.08(-1.69%)
Oct 25, 2023 4.590 4.780 4.590 4.740 111,305 +0.06(+1.28%)
Oct 24, 2023 4.560 4.700 4.467 4.680 136,099 +0.19(+4.23%)
Oct 23, 2023 4.530 4.650 4.490 4.490 116,981 -0.08(-1.75%)
Oct 20, 2023 4.580 4.615 4.520 4.570 172,774 -0.02(-0.44%)
Oct 19, 2023 4.740 4.770 4.580 4.590 103,503 -0.14(-2.96%)
Oct 18, 2023 4.700 4.750 4.597 4.730 94,982 +0.00(+0.00%)
Oct 17, 2023 4.630 4.800 4.630 4.730 95,189 +0.01(+0.21%)
Oct 16, 2023 4.540 4.770 4.470 4.720 134,746 +0.11(+2.39%)
Oct 13, 2023 4.790 4.790 4.560 4.610 120,059 -0.09(-1.91%)
Oct 12, 2023 4.880 4.880 4.685 4.700 108,755 -0.12(-2.49%)
Oct 11, 2023 4.960 4.980 4.720 4.820 125,397 -0.14(-2.82%)
Oct 10, 2023 5.020 5.140 4.945 4.960 131,011 -0.03(-0.60%)
Oct 09, 2023 4.890 5.000 4.810 4.990 71,755 +0.03(+0.60%)
Oct 06, 2023 4.870 4.975 4.750 4.960 167,928 +0.11(+2.27%)
Oct 05, 2023 4.800 4.960 4.580 4.850 210,082 +0.05(+1.04%)
Oct 04, 2023 4.950 5.070 4.790 4.800 161,670 -0.13(-2.64%)
Oct 03, 2023 5.030 5.040 4.890 4.930 114,643 -0.05(-1.00%)
Oct 02, 2023 5.050 5.140 4.950 4.980 126,420 -0.11(-2.16%)
Sep 29, 2023 5.300 5.350 5.030 5.090 162,382 -0.16(-3.05%)
Sep 28, 2023 5.440 5.440 5.220 5.250 90,715 -0.10(-1.87%)
Sep 27, 2023 5.160 5.490 5.160 5.350 226,872 +0.20(+3.88%)
Sep 26, 2023 5.240 5.240 5.100 5.150 124,589 -0.03(-0.68%)
Sep 25, 2023 5.160 5.200 5.130 5.185 118,766 +0.00(+0.10%)
Sep 22, 2023 5.300 5.340 5.160 5.180 161,738 -0.10(-1.89%)
Sep 21, 2023 5.380 5.420 5.260 5.280 108,881 -0.17(-3.12%)
Sep 20, 2023 5.670 5.700 5.440 5.450 160,617 -0.18(-3.20%)
Sep 19, 2023 5.810 5.830 5.610 5.630 110,875 -0.17(-2.93%)
Sep 18, 2023 5.880 5.880 5.760 5.800 185,031 -0.01(-0.17%)
Sep 15, 2023 5.760 5.880 5.610 5.810 562,799 +0.05(+0.87%)
Sep 14, 2023 5.720 5.770 5.630 5.760 156,080 +0.13(+2.31%)
Sep 13, 2023 5.560 5.770 5.520 5.630 245,030 +0.09(+1.62%)
Sep 12, 2023 5.790 5.830 5.440 5.540 188,050 -0.23(-3.99%)
Sep 11, 2023 5.540 5.850 5.530 5.770 281,151 +0.23(+4.15%)
Sep 08, 2023 5.510 5.600 5.490 5.540 130,447 +0.02(+0.36%)
Sep 07, 2023 5.580 5.620 5.350 5.520 395,393 -0.07(-1.25%)
Sep 06, 2023 5.870 5.890 5.500 5.590 402,761 -0.23(-3.95%)
Sep 05, 2023 5.920 5.950 5.800 5.820 190,975 -0.13(-2.18%)
Sep 01, 2023 5.950 5.970 5.856 5.950 202,017 +0.04(+0.68%)
Aug 31, 2023 5.940 6.015 5.850 5.910 161,616 +0.00(+0.00%)
Aug 30, 2023 5.690 5.940 5.670 5.910 150,922 +0.19(+3.32%)
Aug 29, 2023 5.740 5.780 5.650 5.720 189,386 -0.01(-0.17%)
Aug 28, 2023 5.400 5.740 5.400 5.730 176,189 +0.27(+4.95%)
Aug 25, 2023 5.460 5.510 5.380 5.460 86,063 +0.05(+0.92%)
Aug 24, 2023 5.420 5.580 5.380 5.410 130,514 -0.05(-0.92%)
Aug 23, 2023 5.550 5.550 5.430 5.460 122,679 -0.04(-0.73%)
Aug 22, 2023 5.530 5.580 5.360 5.500 165,742 +0.14(+2.61%)
Aug 21, 2023 5.290 5.565 5.290 5.360 138,412 +0.01(+0.19%)
Aug 18, 2023 5.270 5.380 5.270 5.350 168,360 -0.04(-0.74%)
Aug 17, 2023 5.590 5.590 5.340 5.390 152,349 -0.15(-2.71%)
Aug 16, 2023 5.450 5.700 5.420 5.540 164,177 +0.13(+2.40%)
Aug 15, 2023 5.300 5.590 5.300 5.410 210,996 +0.03(+0.56%)
Aug 14, 2023 5.220 5.425 5.175 5.380 189,231 +0.18(+3.46%)
Aug 11, 2023 5.170 5.270 5.150 5.200 146,527 +0.00(+0.00%)
Aug 10, 2023 5.160 5.300 5.160 5.200 136,662 +0.03(+0.58%)
Aug 09, 2023 5.150 5.280 5.150 5.170 100,447 -0.02(-0.39%)
Aug 08, 2023 5.250 5.250 5.180 5.190 93,175 -0.08(-1.52%)
Aug 07, 2023 5.210 5.335 5.200 5.270 101,119 +0.11(+2.13%)
Aug 04, 2023 5.170 5.250 5.100 5.160 74,047 +0.04(+0.78%)
Aug 03, 2023 5.190 5.200 5.060 5.120 80,096 -0.02(-0.39%)
Aug 02, 2023 5.160 5.210 5.090 5.140 58,954 -0.05(-0.96%)
Aug 01, 2023 5.270 5.300 5.150 5.190 70,484 -0.12(-2.26%)
Jul 31, 2023 5.310 5.399 5.190 5.310 98,541 -0.01(-0.19%)
Jul 28, 2023 5.320 5.420 5.270 5.320 94,502 +0.06(+1.14%)
Jul 27, 2023 5.210 5.410 5.190 5.260 126,142 +0.06(+1.15%)
Jul 26, 2023 5.190 5.270 5.160 5.200 77,850 -0.02(-0.38%)
Jul 25, 2023 5.140 5.270 5.100 5.220 103,517 +0.06(+1.16%)
Jul 24, 2023 5.280 5.375 5.160 5.160 100,540 -0.15(-2.82%)
Jul 21, 2023 5.520 5.620 5.300 5.310 157,658 -0.12(-2.21%)
Jul 20, 2023 5.500 5.540 5.340 5.430 160,395 -0.07(-1.27%)
Jul 19, 2023 5.220 5.610 5.220 5.500 290,687 +0.30(+5.77%)
Jul 18, 2023 5.190 5.290 5.170 5.200 183,862 +0.00(+0.00%)
Jul 17, 2023 5.060 5.210 5.030 5.200 224,119 +0.12(+2.36%)
Jul 14, 2023 5.070 5.090 4.930 5.080 223,753 +0.03(+0.59%)
Jul 13, 2023 4.860 5.090 4.860 5.050 258,195 +0.15(+3.06%)
Jul 12, 2023 5.000 5.080 4.770 4.900 296,867 -0.04(-0.81%)
Jul 11, 2023 5.060 5.070 4.920 4.940 162,121 -0.05(-1.00%)
Jul 10, 2023 4.990 5.090 4.960 4.990 166,594 +0.05(+1.01%)
Jul 07, 2023 4.870 5.000 4.870 4.940 424,142 +0.07(+1.44%)
Jul 06, 2023 5.080 5.120 4.810 4.870 278,293 -0.18(-3.56%)
Jul 05, 2023 5.200 5.200 4.970 5.050 218,062 -0.20(-3.81%)
Jul 03, 2023 5.310 5.360 5.150 5.250 77,465 -0.09(-1.69%)
Jun 30, 2023 5.480 5.490 5.280 5.340 196,985 -0.11(-2.02%)
Jun 29, 2023 5.380 5.480 5.380 5.450 151,266 +0.05(+0.93%)
Jun 28, 2023 5.330 5.420 5.330 5.400 261,490 +0.01(+0.19%)
Jun 27, 2023 5.390 5.400 5.270 5.390 215,152 +0.04(+0.75%)
Jun 26, 2023 5.350 5.560 5.260 5.350 266,686 -0.05(-0.93%)
Jun 23, 2023 5.550 5.600 5.350 5.400 4,930,895 -0.20(-3.57%)
Jun 22, 2023 5.690 5.690 5.580 5.600 217,740 -0.10(-1.75%)
Jun 21, 2023 5.420 5.720 5.420 5.700 351,369 +0.22(+4.01%)
Jun 20, 2023 5.360 5.520 5.333 5.480 318,579 +0.10(+1.86%)
Jun 16, 2023 5.380 5.520 5.370 5.380 212,831 -0.02(-0.37%)
Jun 15, 2023 5.500 5.520 5.380 5.400 187,439 -0.78(-12.62%)
May 08, 2023 6.280 6.310 6.160 6.180 54,915 -0.21(-3.29%)
May 05, 2023 6.140 6.420 6.050 6.390 227,520 +0.30(+4.93%)
May 04, 2023 6.360 6.390 6.050 6.090 87,120 -0.24(-3.79%)
May 03, 2023 5.990 6.410 5.952 6.330 148,425 +0.30(+4.98%)
May 02, 2023 6.090 6.090 5.960 6.030 88,531 +0.00(+0.00%)
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.