Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2022 4.960 5.420 5.260 43,895 +0.26(+5.20%)
Jan 28, 2022 5.250 5.380 4.980 5.000 182,538 -0.25(-4.76%)
Jan 27, 2022 5.270 5.420 5.250 5.250 42,854 -0.03(-0.57%)
Jan 26, 2022 5.310 5.530 5.200 5.280 22,103 -0.09(-1.68%)
Jan 25, 2022 5.250 5.401 5.220 5.370 57,587 +0.12(+2.29%)
Jan 24, 2022 5.555 5.555 4.980 5.250 80,314 -0.15(-2.78%)
Jan 21, 2022 5.690 5.690 5.280 5.400 61,771 -0.30(-5.26%)
Jan 20, 2022 5.850 5.870 5.700 5.700 34,604 -0.06(-1.04%)
Jan 19, 2022 5.800 5.900 5.690 5.760 51,766 +0.06(+1.05%)
Jan 18, 2022 5.560 5.790 5.560 5.700 55,455 +0.04(+0.71%)
Jan 14, 2022 5.660 0 -0.11(-1.91%)
Jan 13, 2022 5.900 5.900 5.721 5.770 39,407 -0.10(-1.70%)
Jan 12, 2022 5.900 5.903 5.800 5.870 18,271 -0.02(-0.34%)
Jan 11, 2022 5.810 5.900 5.810 5.890 27,258 +0.12(+2.17%)
Jan 10, 2022 5.810 5.925 5.700 5.765 47,767 -0.12(-2.12%)
Jan 07, 2022 5.670 6.000 5.670 5.890 51,209 +0.02(+0.34%)
Jan 06, 2022 5.700 5.950 5.630 5.870 32,689 +0.07(+1.21%)
Jan 05, 2022 5.835 5.886 5.640 5.800 59,441 +0.22(+3.94%)
Jan 04, 2022 5.650 5.910 5.580 5.580 150,333 -0.17(-2.96%)
Jan 03, 2022 5.630 5.750 5.500 5.750 44,514 +0.14(+2.50%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.