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 (%)
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%)
Jan 03, 2023 4.710 4.840 4.710 4.780 62,946 +0.07(+1.49%)
Dec 30, 2022 4.800 4.810 4.610 4.710 50,861 -0.10(-2.08%)
Dec 29, 2022 4.850 4.880 4.780 4.810 77,761 +0.06(+1.26%)
Dec 28, 2022 4.820 4.840 4.680 4.750 78,791 -0.03(-0.63%)
Dec 27, 2022 4.640 4.938 4.610 4.780 65,417 +0.09(+1.92%)
Dec 23, 2022 4.730 4.730 4.520 4.690 24,802 -0.01(-0.21%)
Dec 22, 2022 4.750 4.930 4.400 4.700 117,179 +0.00(+0.00%)
Dec 21, 2022 4.480 4.760 4.400 4.700 66,467 +0.31(+7.06%)
Dec 20, 2022 4.500 4.600 4.380 4.390 25,044 -0.09(-2.01%)
Dec 19, 2022 4.710 4.710 4.480 4.480 34,283 -0.30(-6.28%)
Dec 16, 2022 4.740 4.810 4.640 4.780 25,628 +0.03(+0.63%)
Dec 15, 2022 4.610 4.750 4.600 4.750 28,479 +0.05(+1.06%)
Dec 14, 2022 4.530 4.700 4.530 4.700 18,360 +0.11(+2.40%)
Dec 13, 2022 4.500 4.710 4.500 4.590 30,886 +0.02(+0.44%)
Dec 12, 2022 4.410 4.570 4.410 4.570 13,531 +0.14(+3.16%)
Dec 09, 2022 4.580 4.580 4.400 4.430 5,711 +0.02(+0.45%)
Dec 08, 2022 4.350 4.490 4.328 4.410 16,950 +0.06(+1.38%)
Dec 07, 2022 4.370 4.430 4.345 4.350 14,628 +0.03(+0.69%)
Dec 06, 2022 4.260 4.325 4.250 4.320 8,504 -0.01(-0.23%)
Dec 05, 2022 4.490 4.490 4.260 4.330 19,966 -0.11(-2.48%)
Dec 02, 2022 4.510 4.540 4.330 4.440 60,081 -0.06(-1.33%)
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.