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 (%)
Sep 30, 2022 4.250 4.257 4.130 4.170 13,288 +0.03(+0.72%)
Sep 29, 2022 4.120 4.200 3.990 4.140 125,917 -0.06(-1.43%)
Sep 28, 2022 4.240 4.240 4.080 4.200 23,202 +0.07(+1.79%)
Sep 27, 2022 4.380 4.380 4.090 4.126 32,721 -0.05(-1.29%)
Sep 26, 2022 4.290 4.290 4.150 4.180 33,140 +0.00(+0.00%)
Sep 23, 2022 4.260 4.270 4.120 4.180 37,005 -0.17(-3.91%)
Sep 22, 2022 4.350 4.410 4.314 4.350 52,531 -0.05(-1.14%)
Sep 21, 2022 4.450 4.450 4.360 4.400 7,172 -0.06(-1.35%)
Sep 20, 2022 4.580 4.620 4.400 4.460 21,648 +0.01(+0.22%)
Sep 19, 2022 4.270 4.600 4.270 4.450 61,358 +0.18(+4.22%)
Sep 16, 2022 4.380 4.385 4.250 4.270 114,570 -0.09(-2.06%)
Sep 15, 2022 4.550 4.550 4.360 4.360 73,146 -0.19(-4.18%)
Sep 14, 2022 4.550 4.680 4.520 4.550 54,307 -0.05(-1.09%)
Sep 13, 2022 4.690 4.770 4.580 4.600 23,865 -0.18(-3.77%)
Sep 12, 2022 4.850 4.930 4.690 4.780 50,643 -0.05(-1.04%)
Sep 09, 2022 4.817 4.850 4.799 4.830 39,307 +0.02(+0.42%)
Sep 08, 2022 4.940 4.940 4.800 4.810 10,020 -0.07(-1.43%)
Sep 07, 2022 4.840 4.880 4.580 4.880 188,854 +0.10(+2.09%)
Sep 06, 2022 4.930 4.930 4.710 4.780 47,103 -0.12(-2.45%)
Sep 02, 2022 4.780 4.940 4.740 4.900 45,583 +0.15(+3.16%)
Sep 01, 2022 4.780 4.790 4.540 4.750 60,048 -0.10(-2.06%)
Aug 31, 2022 4.960 5.000 4.810 4.850 79,058 -0.14(-2.81%)
Aug 30, 2022 5.000 5.090 4.930 4.990 68,701 -0.06(-1.19%)
Aug 29, 2022 5.170 5.191 5.030 5.050 20,725 -0.12(-2.32%)
Aug 26, 2022 4.966 5.200 4.918 5.170 120,938 +0.17(+3.40%)
Aug 25, 2022 5.050 5.060 4.850 5.000 96,235 -0.08(-1.57%)
Aug 24, 2022 5.180 5.250 5.040 5.080 39,294 -0.14(-2.68%)
Aug 23, 2022 5.170 5.310 5.090 5.220 53,796 +0.02(+0.38%)
Aug 22, 2022 5.180 5.340 5.180 5.200 35,066 -0.08(-1.52%)
Aug 19, 2022 5.310 5.350 5.220 5.280 34,134 -0.03(-0.56%)
Aug 18, 2022 5.350 5.430 5.290 5.310 87,740 +0.00(+0.00%)
Aug 17, 2022 5.440 5.490 5.270 5.310 115,627 -0.14(-2.57%)
Aug 16, 2022 5.820 5.820 5.340 5.450 161,201 -0.07(-1.27%)
Aug 15, 2022 5.500 5.750 5.340 5.520 434,438 +0.08(+1.47%)
Aug 12, 2022 5.600 5.600 5.380 5.440 64,870 -0.07(-1.27%)
Aug 11, 2022 5.502 5.730 5.450 5.510 65,972 +0.04(+0.73%)
Aug 10, 2022 5.770 5.770 5.375 5.470 127,695 -0.19(-3.36%)
Aug 09, 2022 5.610 5.804 5.490 5.660 44,265 +0.03(+0.53%)
Aug 08, 2022 5.390 5.730 5.330 5.630 77,580 +0.33(+6.23%)
Aug 05, 2022 5.470 5.470 5.200 5.300 44,054 -0.08(-1.49%)
Aug 04, 2022 5.680 5.680 5.320 5.380 24,246 +0.02(+0.37%)
Aug 03, 2022 5.390 5.417 5.340 5.360 19,089 -0.03(-0.56%)
Aug 02, 2022 5.460 5.500 5.270 5.390 70,626 -0.10(-1.82%)
Aug 01, 2022 5.500 5.940 5.450 5.490 71,365 +0.13(+2.43%)
Jul 29, 2022 5.280 5.480 5.280 5.360 43,523 +0.01(+0.23%)
Jul 28, 2022 5.320 5.460 5.160 5.348 53,952 +0.01(+0.14%)
Jul 27, 2022 5.580 5.580 5.110 5.340 202,017 +0.04(+0.75%)
Jul 26, 2022 5.370 5.380 5.260 5.300 78,713 +0.00(+0.00%)
Jul 25, 2022 5.360 5.400 5.300 5.300 28,417 -0.09(-1.67%)
Jul 22, 2022 5.400 5.400 5.339 5.390 23,845 -0.05(-0.92%)
Jul 21, 2022 5.350 5.570 5.350 5.440 95,044 -0.01(-0.18%)
Jul 20, 2022 5.440 5.450 5.190 5.450 161,202 +0.06(+1.11%)
Jul 19, 2022 5.440 5.450 5.310 5.390 21,263 -0.08(-1.46%)
Jul 18, 2022 5.170 5.470 5.170 5.470 45,376 +0.20(+3.80%)
Jul 15, 2022 5.140 5.310 5.140 5.270 52,439 +0.15(+2.93%)
Jul 14, 2022 5.250 5.250 5.090 5.120 23,944 -0.20(-3.76%)
Jul 13, 2022 5.350 5.350 5.240 5.320 21,735 -0.01(-0.19%)
Jul 12, 2022 5.120 5.332 5.080 5.330 47,344 +0.21(+4.10%)
Jul 11, 2022 4.970 5.150 4.860 5.120 56,301 +0.25(+5.13%)
Jul 08, 2022 4.900 4.900 4.810 4.870 6,390 +0.09(+1.88%)
Jul 07, 2022 4.840 4.840 4.760 4.780 27,049 -0.00(-0.06%)
Jul 06, 2022 4.800 4.800 4.690 4.783 11,400 +0.07(+1.54%)
Jul 05, 2022 4.520 4.773 4.520 4.710 8,288 +0.16(+3.52%)
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.