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

Quipt Home Medical Corp (NQ: QIPT )

3.150 -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 (%)
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 4.655 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%)
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.