Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quipt Home Medical Corp (NQ: QIPT )

3.150 -0.250 (-7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2024 4.330 4.330 4.260 4.290 69,727 +0.04(+0.94%)
Feb 28, 2024 4.300 4.330 4.180 4.250 84,468 -0.08(-1.85%)
Feb 27, 2024 4.310 4.390 4.200 4.330 50,541 +0.07(+1.64%)
Feb 26, 2024 4.420 4.420 4.230 4.260 158,918 -0.18(-4.05%)
Feb 23, 2024 4.450 4.477 4.390 4.440 85,168 -0.06(-1.33%)
Feb 22, 2024 4.500 4.580 4.460 4.500 141,901 -0.01(-0.22%)
Feb 21, 2024 4.460 4.570 4.400 4.510 122,317 +0.03(+0.67%)
Feb 20, 2024 4.510 4.530 4.420 4.480 270,003 +0.02(+0.45%)
Feb 16, 2024 4.440 4.550 4.340 4.460 228,008 -0.04(-0.89%)
Feb 15, 2024 4.980 4.980 4.320 4.500 437,968 -0.40(-8.16%)
Feb 14, 2024 4.710 4.940 4.690 4.900 118,709 +0.20(+4.26%)
Feb 13, 2024 4.830 4.900 4.690 4.700 137,066 -0.21(-4.28%)
Feb 12, 2024 4.680 4.935 4.680 4.910 99,965 +0.24(+5.14%)
Feb 09, 2024 4.600 4.685 4.600 4.670 66,781 +0.06(+1.41%)
Feb 08, 2024 4.680 4.680 4.585 4.605 72,007 -0.05(-1.18%)
Feb 07, 2024 4.720 4.720 4.620 4.660 58,052 +0.00(+0.00%)
Feb 06, 2024 4.700 4.700 4.610 4.660 80,552 +0.03(+0.65%)
Feb 05, 2024 4.750 4.790 4.600 4.630 122,641 -0.16(-3.34%)
Feb 02, 2024 4.920 4.962 4.790 4.790 195,388 -0.18(-3.62%)
Feb 01, 2024 4.730 4.990 4.690 4.970 194,984 +0.27(+5.74%)
Jan 31, 2024 4.670 4.860 4.645 4.700 162,311 +0.04(+0.86%)
Jan 30, 2024 4.610 4.670 4.610 4.660 46,396 +0.02(+0.43%)
Jan 29, 2024 4.520 4.660 4.520 4.640 233,738 +0.10(+2.20%)
Jan 26, 2024 4.630 4.660 4.525 4.540 72,994 -0.05(-1.09%)
Jan 25, 2024 4.650 4.660 4.520 4.590 157,968 +0.01(+0.22%)
Jan 24, 2024 4.700 4.740 4.540 4.580 149,140 -0.07(-1.51%)
Jan 23, 2024 4.650 4.680 4.615 4.650 107,580 +0.00(+0.00%)
Jan 22, 2024 4.620 4.720 4.610 4.650 173,663 +0.07(+1.53%)
Jan 19, 2024 4.640 4.640 4.530 4.580 117,799 -0.01(-0.22%)
Jan 18, 2024 4.630 4.630 4.520 4.590 86,704 +0.03(+0.66%)
Jan 17, 2024 4.520 4.619 4.515 4.560 121,144 -0.04(-0.87%)
Jan 16, 2024 4.630 4.672 4.530 4.600 153,731 -0.07(-1.50%)
Jan 12, 2024 4.750 4.790 4.660 4.670 158,106 -0.04(-0.85%)
Jan 11, 2024 4.810 4.810 4.610 4.710 246,677 -0.10(-2.08%)
Jan 10, 2024 4.950 4.950 4.720 4.810 201,576 -0.13(-2.63%)
Jan 09, 2024 4.980 4.980 4.890 4.940 116,889 -0.07(-1.40%)
Jan 08, 2024 5.070 5.090 4.990 5.010 167,665 -0.05(-0.99%)
Jan 05, 2024 5.020 5.090 5.000 5.060 252,305 +0.01(+0.20%)
Jan 04, 2024 5.120 5.130 5.020 5.050 200,811 -0.03(-0.59%)
Jan 03, 2024 5.150 5.190 5.060 5.080 140,397 -0.11(-2.12%)
Jan 02, 2024 5.050 5.260 5.020 5.190 264,667 +0.10(+1.96%)
Dec 29, 2023 5.150 5.180 4.981 5.090 458,079 -0.02(-0.39%)
Dec 28, 2023 5.070 5.210 5.070 5.110 216,197 -0.07(-1.35%)
Dec 27, 2023 5.200 5.270 4.990 5.180 323,831 -0.07(-1.33%)
Dec 26, 2023 5.060 5.290 4.960 5.250 116,946 +0.12(+2.34%)
Dec 22, 2023 5.090 5.250 5.090 5.130 348,611 -0.02(-0.39%)
Dec 21, 2023 5.010 5.200 4.970 5.150 321,607 +0.22(+4.46%)
Dec 20, 2023 4.710 5.110 4.610 4.930 542,591 +0.24(+5.12%)
Dec 19, 2023 4.480 4.890 4.400 4.690 859,258 +0.07(+1.52%)
Dec 18, 2023 4.470 4.820 4.470 4.620 736,125 +0.28(+6.45%)
Dec 15, 2023 4.520 4.520 4.310 4.340 564,483 -0.09(-2.03%)
Dec 14, 2023 4.600 4.610 4.340 4.430 321,232 -0.09(-1.99%)
Dec 13, 2023 4.550 4.560 4.402 4.520 254,643 -0.03(-0.66%)
Dec 12, 2023 4.610 4.612 4.530 4.550 153,137 -0.04(-0.87%)
Dec 11, 2023 4.670 4.670 4.500 4.590 173,711 -0.06(-1.29%)
Dec 08, 2023 4.670 4.730 4.600 4.650 140,217 +0.01(+0.22%)
Dec 07, 2023 4.640 4.700 4.580 4.640 126,702 +0.01(+0.22%)
Dec 06, 2023 4.730 4.740 4.630 4.630 91,734 -0.03(-0.64%)
Dec 05, 2023 4.670 4.750 4.610 4.660 153,408 +0.01(+0.22%)
Dec 04, 2023 4.650 4.720 4.640 4.650 153,964 -0.03(-0.64%)
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.