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 )

3.150 -0.250 (-7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 6.000 6.150 5.990 6.030 125,804 +0.04(+0.67%)
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 6.474 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%)
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.