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

Quipt Home Medical Corp (NQ: QIPT )

3.450 -0.030 (-0.86%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 3.620 3.620 3.470 3.480 308,982 -0.13(-3.60%)
Apr 17, 2024 3.710 3.730 3.590 3.610 246,237 -0.10(-2.70%)
Apr 16, 2024 3.790 3.790 3.690 3.710 90,831 -0.07(-1.85%)
Apr 15, 2024 3.780 3.880 3.780 3.780 76,132 -0.06(-1.56%)
Apr 12, 2024 3.940 3.970 3.810 3.840 87,775 -0.11(-2.78%)
Apr 11, 2024 3.970 4.020 3.930 3.950 67,756 -0.02(-0.50%)
Apr 10, 2024 3.950 3.980 3.890 3.970 145,182 -0.05(-1.24%)
Apr 09, 2024 4.090 4.090 4.010 4.020 44,491 -0.03(-0.74%)
Apr 08, 2024 4.100 4.100 4.040 4.050 108,478 +0.00(+0.00%)
Apr 05, 2024 4.130 4.130 4.040 4.050 98,422 -0.06(-1.46%)
Apr 04, 2024 4.170 4.230 4.090 4.110 120,390 -0.10(-2.38%)
Apr 03, 2024 4.220 4.230 4.110 4.210 152,542 +0.00(+0.00%)
Apr 02, 2024 4.340 4.350 4.210 4.210 103,651 -0.17(-3.88%)
Apr 01, 2024 4.410 4.410 4.300 4.380 357,800 +0.01(+0.23%)
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%)
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.