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

Quipt Home Medical Corp (NQ: QIPT )

3.190 +0.060 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 4.530 4.540 4.320 4.470 81,069 -0.06(-1.32%)
Nov 29, 2022 4.450 4.530 4.320 4.530 50,660 +0.14(+3.19%)
Nov 28, 2022 4.370 4.550 4.350 4.390 43,999 +0.01(+0.23%)
Nov 25, 2022 4.410 4.420 4.380 4.380 9,339 +0.03(+0.69%)
Nov 23, 2022 4.300 4.480 4.250 4.350 74,068 +0.05(+1.16%)
Nov 22, 2022 4.330 4.360 4.250 4.300 10,279 -0.09(-2.05%)
Nov 21, 2022 4.500 4.500 4.290 4.390 14,970 +0.05(+1.15%)
Nov 18, 2022 4.320 4.350 4.290 4.340 8,238 -0.01(-0.23%)
Nov 17, 2022 4.330 4.350 4.310 4.350 2,898 -0.05(-1.14%)
Nov 16, 2022 4.410 4.450 4.350 4.400 13,447 -0.08(-1.79%)
Nov 15, 2022 4.320 4.480 4.310 4.480 16,607 +0.00(+0.00%)
Nov 14, 2022 4.500 4.600 4.420 4.480 15,455 +0.00(+0.00%)
Nov 11, 2022 4.390 4.500 4.380 4.480 33,603 +0.08(+1.82%)
Nov 10, 2022 4.410 4.515 4.328 4.400 7,899 -0.08(-1.79%)
Nov 09, 2022 4.370 4.550 4.370 4.480 24,720 +0.10(+2.28%)
Nov 08, 2022 4.340 4.430 4.340 4.380 7,954 -0.06(-1.35%)
Nov 07, 2022 4.330 4.440 4.300 4.440 73,014 +0.09(+2.07%)
Nov 04, 2022 4.410 4.430 4.270 4.350 13,855 +0.00(+0.00%)
Nov 03, 2022 4.320 4.430 4.277 4.350 9,871 +0.03(+0.69%)
Nov 02, 2022 4.390 4.430 4.300 4.320 58,852 -0.09(-2.04%)
Nov 01, 2022 4.370 4.420 4.360 4.410 29,906 +0.08(+1.85%)
Oct 31, 2022 4.325 4.350 4.271 4.330 10,916 -0.04(-0.80%)
Oct 28, 2022 4.160 4.380 4.160 4.365 13,259 +0.16(+3.68%)
Oct 27, 2022 4.220 4.270 4.130 4.210 22,295 +0.03(+0.72%)
Oct 26, 2022 4.050 4.220 4.050 4.180 13,867 +0.15(+3.72%)
Oct 25, 2022 3.980 4.060 3.980 4.030 8,581 +0.01(+0.25%)
Oct 24, 2022 4.090 4.090 3.970 4.020 7,258 -0.09(-2.19%)
Oct 21, 2022 4.030 4.130 4.020 4.110 8,963 +0.14(+3.53%)
Oct 20, 2022 4.000 4.000 3.900 3.970 52,222 -0.02(-0.50%)
Oct 19, 2022 4.050 4.080 3.980 3.990 29,086 -0.09(-2.21%)
Oct 18, 2022 3.980 4.080 3.980 4.080 20,162 +0.10(+2.51%)
Oct 17, 2022 3.940 4.030 3.906 3.980 10,201 +0.05(+1.27%)
Oct 14, 2022 4.000 4.035 3.890 3.930 10,680 -0.02(-0.63%)
Oct 13, 2022 3.930 4.013 3.900 3.955 44,870 -0.05(-1.37%)
Oct 12, 2022 3.970 4.040 3.920 4.010 28,536 +0.03(+0.75%)
Oct 11, 2022 4.060 4.140 3.980 3.980 32,823 -0.21(-5.01%)
Oct 10, 2022 4.020 4.190 4.020 4.190 10,443 +0.16(+3.97%)
Oct 07, 2022 4.150 4.170 4.020 4.030 15,070 -0.10(-2.42%)
Oct 06, 2022 4.200 4.360 4.130 4.130 21,776 -0.09(-2.13%)
Oct 05, 2022 4.230 4.280 4.050 4.220 92,316 -0.08(-1.86%)
Oct 04, 2022 4.285 4.355 4.220 4.300 37,267 +0.01(+0.23%)
Oct 03, 2022 4.300 4.310 4.110 4.290 26,646 +0.12(+2.88%)
Sep 30, 2022 4.250 4.257 4.130 4.170 13,288 +0.03(+0.72%)
Sep 29, 2022 4.120 4.200 3.990 4.140 125,917 -0.06(-1.43%)
Sep 28, 2022 4.240 4.240 4.080 4.200 23,202 +0.07(+1.79%)
Sep 27, 2022 4.380 4.380 4.090 4.126 32,721 -0.05(-1.29%)
Sep 26, 2022 4.290 4.290 4.150 4.180 33,140 +0.00(+0.00%)
Sep 23, 2022 4.260 4.270 4.120 4.180 37,005 -0.17(-3.91%)
Sep 22, 2022 4.350 4.410 4.314 4.350 52,531 -0.05(-1.14%)
Sep 21, 2022 4.450 4.450 4.360 4.400 7,172 -0.06(-1.35%)
Sep 20, 2022 4.580 4.620 4.400 4.460 21,648 +0.01(+0.22%)
Sep 19, 2022 4.270 4.600 4.270 4.450 61,358 +0.18(+4.22%)
Sep 16, 2022 4.380 4.385 4.250 4.270 114,570 -0.09(-2.06%)
Sep 15, 2022 4.550 4.550 4.360 4.360 73,146 -0.19(-4.18%)
Sep 14, 2022 4.550 4.680 4.520 4.550 54,307 -0.05(-1.09%)
Sep 13, 2022 4.690 4.770 4.580 4.600 23,865 -0.18(-3.77%)
Sep 12, 2022 4.850 4.930 4.690 4.780 50,643 -0.05(-1.04%)
Sep 09, 2022 4.817 4.850 4.799 4.830 39,307 +0.02(+0.42%)
Sep 08, 2022 4.940 4.940 4.800 4.810 10,020 -0.07(-1.43%)
Sep 07, 2022 4.840 4.880 4.580 4.880 188,854 +0.10(+2.09%)
Sep 06, 2022 4.930 4.930 4.710 4.780 47,103 -0.12(-2.45%)
Sep 02, 2022 4.780 4.940 4.740 4.900 45,583 +0.15(+3.16%)
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.