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

Quipt Home Medical Corp (NQ: QIPT )

3.360 -0.070 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2022 4.910 4.910 4.570 4.600 145,598 -0.26(-5.35%)
Feb 25, 2022 4.890 4.940 4.840 4.860 34,394 +0.00(+0.00%)
Feb 24, 2022 4.640 4.900 4.640 4.860 131,465 +0.06(+1.25%)
Feb 23, 2022 4.910 5.110 4.760 4.800 48,664 +0.00(+0.00%)
Feb 22, 2022 5.140 5.140 4.720 4.800 135,290 -0.29(-5.70%)
Feb 18, 2022 5.090 0 -0.16(-3.05%)
Feb 17, 2022 5.250 5.290 5.230 5.250 31,700 -0.06(-1.13%)
Feb 16, 2022 5.300 5.440 5.180 5.310 289,693 +0.03(+0.57%)
Feb 15, 2022 5.430 5.545 5.280 5.280 149,907 -0.23(-4.17%)
Feb 14, 2022 5.420 5.510 5.320 5.510 47,819 +0.11(+2.04%)
Feb 11, 2022 5.474 5.530 5.396 5.400 62,652 -0.10(-1.82%)
Feb 10, 2022 5.620 5.620 5.450 5.500 78,783 -0.12(-2.14%)
Feb 09, 2022 5.630 5.665 5.530 5.620 32,175 -0.02(-0.44%)
Feb 08, 2022 5.870 5.870 5.630 5.645 42,425 -0.15(-2.50%)
Feb 07, 2022 5.660 5.790 5.445 5.790 97,730 +0.35(+6.43%)
Feb 04, 2022 5.405 5.740 5.405 5.440 38,001 -0.01(-0.18%)
Feb 03, 2022 5.320 5.509 5.450 46,193 +0.11(+2.06%)
Feb 02, 2022 5.400 5.400 5.300 5.340 28,982 -0.08(-1.48%)
Feb 01, 2022 5.350 5.520 5.330 5.420 35,093 +0.16(+3.04%)
Jan 31, 2022 4.960 5.420 5.260 43,895 +0.26(+5.20%)
Jan 28, 2022 5.250 5.380 4.980 5.000 182,538 -0.25(-4.76%)
Jan 27, 2022 5.270 5.420 5.250 5.250 42,854 -0.03(-0.57%)
Jan 26, 2022 5.310 5.530 5.200 5.280 22,103 -0.09(-1.68%)
Jan 25, 2022 5.250 5.401 5.220 5.370 57,587 +0.12(+2.29%)
Jan 24, 2022 5.555 5.555 4.980 5.250 80,314 -0.15(-2.78%)
Jan 21, 2022 5.690 5.690 5.280 5.400 61,771 -0.30(-5.26%)
Jan 20, 2022 5.850 5.870 5.700 5.700 34,604 -0.06(-1.04%)
Jan 19, 2022 5.800 5.900 5.690 5.760 51,766 +0.06(+1.05%)
Jan 18, 2022 5.560 5.790 5.560 5.700 55,455 +0.04(+0.71%)
Jan 14, 2022 5.660 0 -0.11(-1.91%)
Jan 13, 2022 5.900 5.900 5.721 5.770 39,407 -0.10(-1.70%)
Jan 12, 2022 5.900 5.903 5.800 5.870 18,271 -0.02(-0.34%)
Jan 11, 2022 5.810 5.900 5.810 5.890 27,258 +0.12(+2.17%)
Jan 10, 2022 5.810 5.925 5.700 5.765 47,767 -0.12(-2.12%)
Jan 07, 2022 5.670 6.000 5.670 5.890 51,209 +0.02(+0.34%)
Jan 06, 2022 5.700 5.950 5.630 5.870 32,689 +0.07(+1.21%)
Jan 05, 2022 5.835 5.886 5.640 5.800 59,441 +0.22(+3.94%)
Jan 04, 2022 5.650 5.910 5.580 5.580 150,333 -0.17(-2.96%)
Jan 03, 2022 5.630 5.750 5.500 5.750 44,514 +0.14(+2.50%)
Dec 31, 2021 5.590 5.700 5.390 5.610 49,113 +0.12(+2.19%)
Dec 30, 2021 5.350 5.580 5.350 5.490 29,978 +0.07(+1.29%)
Dec 29, 2021 5.600 5.600 5.310 5.420 30,652 -0.10(-1.81%)
Dec 28, 2021 5.560 5.750 5.450 5.520 24,111 +0.03(+0.55%)
Dec 27, 2021 5.650 5.750 5.390 5.490 26,392 -0.07(-1.26%)
Dec 23, 2021 5.370 5.667 5.370 5.560 27,727 +0.12(+2.21%)
Dec 22, 2021 5.310 5.520 5.310 5.440 32,255 +0.00(+0.00%)
Dec 21, 2021 5.350 5.470 5.350 5.440 25,417 +0.06(+1.12%)
Dec 20, 2021 5.400 5.430 5.200 5.380 55,102 -0.11(-2.00%)
Dec 17, 2021 6.065 6.065 5.470 5.490 43,852 -0.12(-2.14%)
Dec 16, 2021 5.400 5.730 5.250 5.610 175,797 +0.03(+0.54%)
Dec 15, 2021 5.660 5.660 5.490 5.580 40,833 -0.15(-2.62%)
Dec 14, 2021 5.700 5.730 5.520 5.730 50,316 -0.05(-0.87%)
Dec 13, 2021 5.840 5.840 5.680 5.780 15,672 -0.01(-0.17%)
Dec 10, 2021 5.850 5.916 5.790 5.790 9,609 -0.14(-2.36%)
Dec 09, 2021 6.046 6.046 5.740 5.930 69,100 -0.10(-1.66%)
Dec 08, 2021 6.140 6.140 5.970 6.030 15,313 -0.05(-0.82%)
Dec 07, 2021 6.010 6.170 5.700 6.080 21,187 +0.39(+6.85%)
Dec 06, 2021 5.915 5.915 5.570 5.690 41,357 -0.02(-0.35%)
Dec 03, 2021 5.890 5.930 5.670 5.710 41,250 -0.23(-3.87%)
Dec 02, 2021 6.270 6.270 5.870 5.940 67,033 -0.23(-3.73%)
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.