Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

3.360 -0.070 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.