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

Quipt Home Medical Corp (NQ: QIPT )

3.130 -0.080 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 29, 2023 5.150 5.180 4.981 5.090 458,079 -0.02(-0.39%)
Dec 28, 2023 5.070 5.210 5.070 5.110 216,197 -0.07(-1.35%)
Dec 27, 2023 5.200 5.270 4.990 5.180 323,831 -0.07(-1.33%)
Dec 26, 2023 5.060 5.290 4.960 5.250 116,946 +0.12(+2.34%)
Dec 22, 2023 5.090 5.250 5.090 5.130 348,611 -0.02(-0.39%)
Dec 21, 2023 5.010 5.200 4.970 5.150 321,607 +0.22(+4.46%)
Dec 20, 2023 4.710 5.110 4.610 4.930 542,591 +0.24(+5.12%)
Dec 19, 2023 4.480 4.890 4.400 4.690 859,258 +0.07(+1.52%)
Dec 18, 2023 4.470 4.820 4.470 4.620 736,125 +0.28(+6.45%)
Dec 15, 2023 4.520 4.520 4.310 4.340 564,483 -0.09(-2.03%)
Dec 14, 2023 4.600 4.610 4.340 4.430 321,232 -0.09(-1.99%)
Dec 13, 2023 4.550 4.560 4.402 4.520 254,643 -0.03(-0.66%)
Dec 12, 2023 4.610 4.612 4.530 4.550 153,137 -0.04(-0.87%)
Dec 11, 2023 4.670 4.670 4.500 4.590 173,711 -0.06(-1.29%)
Dec 08, 2023 4.670 4.730 4.600 4.650 140,217 +0.01(+0.22%)
Dec 07, 2023 4.640 4.700 4.580 4.640 126,702 +0.01(+0.22%)
Dec 06, 2023 4.730 4.740 4.630 4.630 91,734 -0.03(-0.64%)
Dec 05, 2023 4.670 4.750 4.610 4.660 153,408 +0.01(+0.22%)
Dec 04, 2023 4.650 4.720 4.640 4.650 153,964 -0.03(-0.64%)
Dec 01, 2023 4.660 4.740 4.660 4.680 207,639 -0.02(-0.43%)
Nov 30, 2023 4.820 4.820 4.690 4.700 151,611 -0.05(-1.05%)
Nov 29, 2023 4.750 4.865 4.690 4.750 224,059 +0.01(+0.21%)
Nov 28, 2023 4.880 4.880 4.700 4.740 103,020 -0.09(-1.86%)
Nov 27, 2023 4.890 4.890 4.810 4.830 95,078 -0.11(-2.23%)
Nov 24, 2023 4.980 5.050 4.900 4.940 61,098 -0.01(-0.20%)
Nov 22, 2023 4.840 4.950 4.770 4.950 62,558 +0.14(+2.91%)
Nov 21, 2023 4.960 5.000 4.800 4.810 86,889 -0.15(-3.02%)
Nov 20, 2023 5.070 5.070 4.950 4.960 56,139 -0.06(-1.20%)
Nov 17, 2023 4.970 5.040 4.960 5.020 124,635 +0.07(+1.41%)
Nov 16, 2023 4.960 5.030 4.900 4.950 89,185 -0.06(-1.20%)
Nov 15, 2023 5.070 5.200 5.010 5.010 105,968 -0.10(-1.96%)
Nov 14, 2023 4.840 5.130 4.750 5.110 197,052 +0.40(+8.49%)
Nov 13, 2023 4.690 4.810 4.641 4.710 69,449 -0.05(-1.05%)
Nov 10, 2023 4.890 4.890 4.705 4.760 135,455 -0.09(-1.86%)
Nov 09, 2023 4.870 4.970 4.830 4.850 88,112 -0.02(-0.41%)
Nov 08, 2023 4.870 4.900 4.810 4.870 73,895 -0.03(-0.61%)
Nov 07, 2023 4.730 5.020 4.730 4.900 100,545 +0.04(+0.82%)
Nov 06, 2023 4.930 4.960 4.820 4.860 112,628 -0.07(-1.42%)
Nov 03, 2023 4.750 5.015 4.680 4.930 209,969 +0.23(+4.89%)
Nov 02, 2023 4.450 4.710 4.450 4.700 121,148 +0.23(+5.15%)
Nov 01, 2023 4.750 4.750 4.410 4.470 148,751 -0.26(-5.50%)
Oct 31, 2023 4.640 4.760 4.570 4.730 107,234 +0.13(+2.83%)
Oct 30, 2023 4.690 4.690 4.510 4.600 96,402 +0.03(+0.66%)
Oct 27, 2023 4.700 4.710 4.550 4.570 87,832 -0.09(-1.93%)
Oct 26, 2023 4.810 4.850 4.570 4.660 116,833 -0.08(-1.69%)
Oct 25, 2023 4.590 4.780 4.590 4.740 111,305 +0.06(+1.28%)
Oct 24, 2023 4.560 4.700 4.467 4.680 136,099 +0.19(+4.23%)
Oct 23, 2023 4.530 4.650 4.490 4.490 116,981 -0.08(-1.75%)
Oct 20, 2023 4.580 4.615 4.520 4.570 172,774 -0.02(-0.44%)
Oct 19, 2023 4.740 4.770 4.580 4.590 103,503 -0.14(-2.96%)
Oct 18, 2023 4.700 4.750 4.597 4.730 94,982 +0.00(+0.00%)
Oct 17, 2023 4.630 4.800 4.630 4.730 95,189 +0.01(+0.21%)
Oct 16, 2023 4.540 4.770 4.470 4.720 134,746 +0.11(+2.39%)
Oct 13, 2023 4.790 4.790 4.560 4.610 120,059 -0.09(-1.91%)
Oct 12, 2023 4.880 4.880 4.685 4.700 108,755 -0.12(-2.49%)
Oct 11, 2023 4.960 4.980 4.720 4.820 125,397 -0.14(-2.82%)
Oct 10, 2023 5.020 5.140 4.945 4.960 131,011 -0.03(-0.60%)
Oct 09, 2023 4.890 5.000 4.810 4.990 71,755 +0.03(+0.60%)
Oct 06, 2023 4.870 4.975 4.750 4.960 167,928 +0.11(+2.27%)
Oct 05, 2023 4.800 4.960 4.580 4.850 210,082 +0.05(+1.04%)
Oct 04, 2023 4.950 5.070 4.790 4.800 161,670 -0.13(-2.64%)
Oct 03, 2023 5.030 5.040 4.890 4.930 114,643 -0.05(-1.00%)
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.