Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quipt Home Medical Corp (NQ: QIPT )

3.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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 6.440 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%)
Mar 01, 2023 6.210 6.460 6.210 6.460 122,704 +0.18(+2.87%)
Feb 28, 2023 6.190 6.310 6.140 6.280 68,517 +0.03(+0.48%)
Feb 27, 2023 6.230 6.250 6.070 6.250 85,522 +0.01(+0.16%)
Feb 24, 2023 6.250 6.310 6.076 6.240 96,516 -0.09(-1.42%)
Feb 23, 2023 6.340 6.380 6.200 6.330 146,733 +0.18(+2.93%)
Feb 22, 2023 6.430 6.430 6.100 6.150 245,004 -0.19(-3.00%)
Feb 21, 2023 6.200 6.380 6.170 6.340 168,541 +0.12(+1.93%)
Feb 17, 2023 6.330 6.395 6.130 6.220 74,863 -0.05(-0.80%)
Feb 16, 2023 6.300 6.300 6.150 6.270 71,499 -0.04(-0.63%)
Feb 15, 2023 6.280 6.350 6.170 6.310 58,855 -0.01(-0.16%)
Feb 14, 2023 6.350 6.355 5.930 6.320 194,750 -0.03(-0.47%)
Feb 13, 2023 6.350 6.590 6.200 6.350 216,160 +0.17(+2.75%)
Feb 10, 2023 5.934 6.260 5.934 6.180 155,720 +0.20(+3.34%)
Feb 09, 2023 6.200 6.200 5.940 5.980 66,209 -0.14(-2.29%)
Feb 08, 2023 6.180 6.180 5.900 6.120 86,348 -0.01(-0.16%)
Feb 07, 2023 6.000 6.179 5.900 6.130 61,108 +0.18(+3.03%)
Feb 06, 2023 6.000 6.030 5.860 5.950 80,415 +0.00(+0.00%)
Feb 03, 2023 5.830 5.960 5.753 5.950 87,957 +0.11(+1.88%)
Feb 02, 2023 5.890 5.890 5.700 5.840 111,247 +0.03(+0.52%)
Feb 01, 2023 5.770 5.830 5.730 5.810 49,865 +0.01(+0.17%)
Jan 31, 2023 5.700 5.824 5.700 5.800 68,621 +0.07(+1.22%)
Jan 30, 2023 5.940 5.940 5.665 5.730 70,140 -0.21(-3.54%)
Jan 27, 2023 5.950 5.980 5.830 5.940 48,211 +0.04(+0.68%)
Jan 26, 2023 5.970 6.000 5.810 5.900 30,615 -0.10(-1.67%)
Jan 25, 2023 6.100 6.100 5.880 6.000 41,989 -0.07(-1.15%)
Jan 24, 2023 6.140 6.200 6.010 6.070 27,459 -0.13(-2.10%)
Jan 23, 2023 6.130 6.350 6.000 6.200 168,994 +0.16(+2.65%)
Jan 20, 2023 5.820 6.060 5.780 6.040 150,761 +0.24(+4.14%)
Jan 19, 2023 5.630 5.820 5.450 5.800 72,591 +0.30(+5.45%)
Jan 18, 2023 5.730 5.750 5.470 5.500 43,408 -0.19(-3.34%)
Jan 17, 2023 5.560 5.830 5.474 5.690 48,649 +0.05(+0.89%)
Jan 13, 2023 5.840 5.840 5.590 5.640 34,019 -0.15(-2.59%)
Jan 12, 2023 5.560 5.910 5.521 5.790 86,276 +0.12(+2.12%)
Jan 11, 2023 5.610 5.710 5.540 5.670 86,967 +0.12(+2.16%)
Jan 10, 2023 5.610 5.610 5.370 5.550 121,433 -0.06(-1.07%)
Jan 09, 2023 5.600 5.650 5.510 5.610 59,582 +0.03(+0.54%)
Jan 06, 2023 5.600 5.790 5.550 5.580 89,461 +0.04(+0.72%)
Jan 05, 2023 5.380 5.665 5.307 5.540 170,094 +0.17(+3.17%)
Jan 04, 2023 4.900 5.470 4.900 5.370 155,014 +0.59(+12.34%)
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.