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, 2023 5.940 6.015 5.850 5.910 161,616 +0.00(+0.00%)
Aug 30, 2023 5.690 5.940 5.670 5.910 150,922 +0.19(+3.32%)
Aug 29, 2023 5.740 5.780 5.650 5.720 189,386 -0.01(-0.17%)
Aug 28, 2023 5.400 5.740 5.400 5.730 176,189 +0.27(+4.95%)
Aug 25, 2023 5.460 5.510 5.380 5.460 86,063 +0.05(+0.92%)
Aug 24, 2023 5.420 5.580 5.380 5.410 130,514 -0.05(-0.92%)
Aug 23, 2023 5.550 5.550 5.430 5.460 122,679 -0.04(-0.73%)
Aug 22, 2023 5.530 5.580 5.360 5.500 165,742 +0.14(+2.61%)
Aug 21, 2023 5.290 5.565 5.290 5.360 138,412 +0.01(+0.19%)
Aug 18, 2023 5.270 5.380 5.270 5.350 168,360 -0.04(-0.74%)
Aug 17, 2023 5.590 5.590 5.340 5.390 152,349 -0.15(-2.71%)
Aug 16, 2023 5.450 5.700 5.420 5.540 164,177 +0.13(+2.40%)
Aug 15, 2023 5.300 5.590 5.300 5.410 210,996 +0.03(+0.56%)
Aug 14, 2023 5.220 5.425 5.175 5.380 189,231 +0.18(+3.46%)
Aug 11, 2023 5.170 5.270 5.150 5.200 146,527 +0.00(+0.00%)
Aug 10, 2023 5.160 5.300 5.160 5.200 136,662 +0.03(+0.58%)
Aug 09, 2023 5.150 5.280 5.150 5.170 100,447 -0.02(-0.39%)
Aug 08, 2023 5.250 5.250 5.180 5.190 93,175 -0.08(-1.52%)
Aug 07, 2023 5.210 5.335 5.200 5.270 101,119 +0.11(+2.13%)
Aug 04, 2023 5.170 5.250 5.100 5.160 74,047 +0.04(+0.78%)
Aug 03, 2023 5.190 5.200 5.060 5.120 80,096 -0.02(-0.39%)
Aug 02, 2023 5.160 5.210 5.090 5.140 58,954 -0.05(-0.96%)
Aug 01, 2023 5.270 5.300 5.150 5.190 70,484 -0.12(-2.26%)
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%)
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.