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 (%)
Jul 31, 2023 5.310 5.399 5.190 5.310 98,541 -0.01(-0.19%)
Jul 28, 2023 5.320 5.420 5.270 5.320 94,502 +0.06(+1.14%)
Jul 27, 2023 5.210 5.410 5.190 5.260 126,142 +0.06(+1.15%)
Jul 26, 2023 5.190 5.270 5.160 5.200 77,850 -0.02(-0.38%)
Jul 25, 2023 5.140 5.270 5.100 5.220 103,517 +0.06(+1.16%)
Jul 24, 2023 5.280 5.375 5.160 5.160 100,540 -0.15(-2.82%)
Jul 21, 2023 5.520 5.620 5.300 5.310 157,658 -0.12(-2.21%)
Jul 20, 2023 5.500 5.540 5.340 5.430 160,395 -0.07(-1.27%)
Jul 19, 2023 5.220 5.610 5.220 5.500 290,687 +0.30(+5.77%)
Jul 18, 2023 5.190 5.290 5.170 5.200 183,862 +0.00(+0.00%)
Jul 17, 2023 5.060 5.210 5.030 5.200 224,119 +0.12(+2.36%)
Jul 14, 2023 5.070 5.090 4.930 5.080 223,753 +0.03(+0.59%)
Jul 13, 2023 4.860 5.090 4.860 5.050 258,195 +0.15(+3.06%)
Jul 12, 2023 5.000 5.080 4.770 4.900 296,867 -0.04(-0.81%)
Jul 11, 2023 5.060 5.070 4.920 4.940 162,121 -0.05(-1.00%)
Jul 10, 2023 4.990 5.090 4.960 4.990 166,594 +0.05(+1.01%)
Jul 07, 2023 4.870 5.000 4.870 4.940 424,142 +0.07(+1.44%)
Jul 06, 2023 5.080 5.120 4.810 4.870 278,293 -0.18(-3.56%)
Jul 05, 2023 5.200 5.200 4.970 5.050 218,062 -0.20(-3.81%)
Jul 03, 2023 5.310 5.360 5.150 5.250 77,465 -0.09(-1.69%)
Jun 30, 2023 5.480 5.490 5.280 5.340 196,985 -0.11(-2.02%)
Jun 29, 2023 5.380 5.480 5.380 5.450 151,266 +0.05(+0.93%)
Jun 28, 2023 5.330 5.420 5.330 5.400 261,490 +0.01(+0.19%)
Jun 27, 2023 5.390 5.400 5.270 5.390 215,152 +0.04(+0.75%)
Jun 26, 2023 5.350 5.560 5.260 5.350 266,686 -0.05(-0.93%)
Jun 23, 2023 5.550 5.600 5.350 5.400 4,930,895 -0.20(-3.57%)
Jun 22, 2023 5.690 5.690 5.580 5.600 217,740 -0.10(-1.75%)
Jun 21, 2023 5.420 5.720 5.420 5.700 351,369 +0.22(+4.01%)
Jun 20, 2023 5.360 5.520 5.333 5.480 318,579 +0.10(+1.86%)
Jun 16, 2023 5.380 5.520 5.370 5.380 212,831 -0.02(-0.37%)
Jun 15, 2023 5.500 5.520 5.380 5.400 187,439 -0.07(-1.28%)
Jun 14, 2023 5.330 5.520 5.330 5.470 324,856 +0.16(+3.01%)
Jun 13, 2023 5.450 5.509 5.310 5.310 181,281 -0.13(-2.39%)
Jun 12, 2023 5.500 5.540 5.410 5.440 151,527 -0.06(-1.09%)
Jun 09, 2023 5.410 5.590 5.340 5.500 282,774 +0.06(+1.10%)
Jun 08, 2023 5.410 5.625 5.410 5.440 167,777 +0.04(+0.74%)
Jun 07, 2023 5.590 5.670 5.360 5.400 232,605 -0.20(-3.57%)
Jun 06, 2023 5.570 5.600 5.470 5.600 166,675 +0.04(+0.72%)
Jun 05, 2023 5.630 5.820 5.510 5.560 175,089 -0.20(-3.47%)
Jun 02, 2023 5.580 5.770 5.520 5.760 178,970 +0.24(+4.35%)
Jun 01, 2023 5.240 5.650 5.175 5.520 482,696 +0.62(+12.65%)
May 31, 2023 4.900 4.950 4.640 4.900 451,820 +0.01(+0.20%)
May 30, 2023 5.120 5.170 4.850 4.890 682,410 -0.33(-6.32%)
May 26, 2023 5.150 5.250 5.120 5.220 260,601 +0.05(+0.97%)
May 25, 2023 5.520 5.520 5.110 5.170 394,743 -0.32(-5.83%)
May 24, 2023 5.530 5.670 5.430 5.490 271,460 -0.08(-1.44%)
May 23, 2023 5.880 5.890 5.550 5.570 220,111 -0.20(-3.47%)
May 22, 2023 5.740 5.770 5.560 5.770 372,692 +0.06(+1.05%)
May 19, 2023 5.820 5.820 5.680 5.710 261,999 -0.05(-0.87%)
May 18, 2023 6.130 6.130 5.700 5.760 260,794 -0.23(-3.84%)
May 17, 2023 6.120 6.190 5.800 5.990 348,620 -0.04(-0.66%)
May 16, 2023 6.550 6.630 5.900 6.030 400,629 -0.46(-7.09%)
May 15, 2023 6.490 6.550 6.400 6.490 324,613 +0.04(+0.62%)
May 12, 2023 6.450 6.470 6.340 6.450 201,756 +0.10(+1.57%)
May 11, 2023 6.400 6.450 6.290 6.350 267,918 +0.00(+0.00%)
May 10, 2023 6.190 6.370 6.190 6.350 113,830 +0.22(+3.59%)
May 09, 2023 6.120 6.180 6.100 6.130 56,123 -0.05(-0.81%)
May 08, 2023 6.280 6.310 6.160 6.180 54,915 -0.21(-3.29%)
May 05, 2023 6.140 6.420 6.050 6.390 227,520 +0.30(+4.93%)
May 04, 2023 6.360 6.390 6.050 6.090 87,120 -0.24(-3.79%)
May 03, 2023 5.990 6.410 5.952 6.330 148,425 +0.30(+4.98%)
May 02, 2023 6.090 6.090 5.960 6.030 88,531 +0.00(+0.00%)
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.