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 (%)
Aug 31, 2021 6.620 6.684 6.350 6.530 47,941 -0.05(-0.76%)
Aug 30, 2021 6.570 6.580 6.330 6.580 30,133 +0.08(+1.23%)
Aug 27, 2021 6.538 6.780 6.420 6.500 83,519 -0.11(-1.66%)
Aug 26, 2021 6.850 6.850 6.492 6.610 35,683 -0.28(-4.06%)
Aug 25, 2021 6.690 6.900 6.520 6.890 71,761 +0.14(+2.07%)
Aug 24, 2021 6.030 6.760 6.030 6.750 250,395 +0.72(+11.94%)
Aug 23, 2021 5.800 6.150 5.800 6.030 114,337 +0.20(+3.43%)
Aug 20, 2021 5.800 5.850 5.760 5.830 52,653 +0.03(+0.52%)
Aug 19, 2021 5.760 5.950 5.720 5.800 102,737 +0.01(+0.17%)
Aug 18, 2021 5.780 5.880 5.722 5.790 41,662 -0.03(-0.52%)
Aug 17, 2021 5.860 5.900 5.690 5.820 102,367 -0.01(-0.17%)
Aug 16, 2021 5.760 5.990 5.741 5.830 71,810 +0.01(+0.17%)
Aug 13, 2021 5.810 5.950 5.740 5.820 85,690 -0.02(-0.34%)
Aug 12, 2021 5.800 5.900 5.700 5.840 44,397 +0.04(+0.69%)
Aug 11, 2021 5.750 5.950 5.750 5.800 33,973 +0.06(+1.05%)
Aug 10, 2021 5.761 5.761 5.650 5.740 23,000 +0.08(+1.41%)
Aug 09, 2021 5.500 5.742 5.470 5.660 129,601 +0.13(+2.35%)
Aug 06, 2021 5.500 5.530 5.350 5.530 113,354 +0.06(+1.10%)
Aug 05, 2021 5.120 5.500 5.120 5.470 37,379 +0.27(+5.21%)
Aug 04, 2021 5.310 5.310 5.100 5.199 128,339 -0.18(-3.37%)
Aug 03, 2021 5.630 5.630 5.340 5.380 113,403 -0.17(-3.06%)
Aug 02, 2021 5.460 5.575 5.460 5.550 24,105 +0.05(+0.91%)
Jul 30, 2021 5.550 5.686 5.480 5.500 55,234 -0.05(-0.90%)
Jul 29, 2021 5.560 5.710 5.520 5.550 118,506 +0.00(+0.00%)
Jul 28, 2021 5.770 5.770 5.500 5.550 215,213 -0.19(-3.31%)
Jul 27, 2021 5.870 5.900 5.740 5.740 39,468 -0.17(-2.88%)
Jul 26, 2021 5.980 6.085 5.810 5.910 105,094 -0.08(-1.34%)
Jul 23, 2021 6.090 6.090 5.900 5.990 58,588 -0.05(-0.83%)
Jul 22, 2021 5.900 6.099 5.900 6.040 22,683 +0.19(+3.25%)
Jul 21, 2021 5.850 5.965 5.800 5.850 122,697 -0.05(-0.85%)
Jul 20, 2021 6.040 6.040 5.800 5.900 71,097 -0.10(-1.67%)
Jul 19, 2021 6.260 6.335 5.880 6.000 60,285 -0.23(-3.69%)
Jul 16, 2021 6.400 6.400 6.200 6.230 78,504 -0.17(-2.66%)
Jul 15, 2021 5.860 6.420 5.860 6.400 178,270 +0.56(+9.59%)
Jul 14, 2021 6.130 6.130 5.693 5.840 170,129 +0.11(+1.92%)
Jul 13, 2021 6.010 6.040 5.570 5.730 103,702 -0.29(-4.82%)
Jul 12, 2021 5.950 6.040 5.910 6.020 66,353 +0.12(+2.03%)
Jul 09, 2021 5.970 6.306 5.810 5.900 79,130 +0.01(+0.17%)
Jul 08, 2021 5.630 6.200 5.600 5.890 122,784 +0.09(+1.55%)
Jul 07, 2021 5.840 5.990 5.707 5.800 93,495 -0.04(-0.68%)
Jul 06, 2021 6.000 6.260 5.660 5.840 123,621 -0.36(-5.81%)
Jul 02, 2021 6.390 6.390 6.060 6.200 45,285 -0.19(-2.97%)
Jul 01, 2021 6.280 6.413 6.250 6.390 31,623 +0.12(+1.93%)
Jun 30, 2021 6.341 6.410 6.150 6.269 32,343 -0.01(-0.18%)
Jun 29, 2021 6.390 6.500 6.190 6.280 64,154 -0.14(-2.18%)
Jun 28, 2021 6.450 6.480 6.220 6.420 37,745 -0.11(-1.68%)
Jun 25, 2021 6.090 6.530 6.000 6.530 162,064 +0.50(+8.29%)
Jun 24, 2021 5.650 6.100 5.530 6.030 163,189 +0.42(+7.49%)
Jun 23, 2021 5.510 5.610 5.500 5.610 264,234 +0.08(+1.45%)
Jun 22, 2021 5.510 5.570 5.420 5.530 122,230 +0.02(+0.36%)
Jun 21, 2021 5.520 5.680 5.500 5.510 127,590 -0.07(-1.25%)
Jun 18, 2021 5.631 5.719 5.510 5.580 151,796 -0.06(-1.06%)
Jun 17, 2021 5.720 5.840 5.612 5.640 108,662 -0.10(-1.74%)
Jun 16, 2021 5.880 5.950 5.740 5.740 85,743 -0.17(-2.88%)
Jun 15, 2021 5.860 5.973 5.850 5.910 44,628 -0.01(-0.17%)
Jun 14, 2021 6.020 6.120 5.860 5.920 133,335 -0.20(-3.27%)
Jun 11, 2021 6.280 6.280 6.000 6.120 138,446 -0.05(-0.81%)
Jun 10, 2021 6.340 6.520 6.150 6.170 110,558 -0.18(-2.83%)
Jun 09, 2021 6.170 6.350 6.107 6.350 164,553 +0.18(+2.92%)
Jun 08, 2021 6.950 6.950 6.020 6.170 198,152 +0.04(+0.65%)
Jun 07, 2021 6.100 6.186 6.050 6.130 154,947 +0.03(+0.49%)
Jun 04, 2021 6.000 6.330 6.000 6.100 77,779 +0.06(+0.99%)
Jun 03, 2021 6.250 6.546 5.820 6.040 98,903 -0.21(-3.36%)
Jun 02, 2021 7.000 7.000 6.140 6.250 70,400 -0.35(-5.30%)
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.