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

Quipt Home Medical Corp (NQ: QIPT )

3.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2022 4.970 4.970 4.660 4.750 31,688 -0.10(-2.06%)
May 27, 2022 4.640 4.850 4.640 4.850 42,573 +0.23(+4.98%)
May 26, 2022 4.670 4.680 4.560 4.620 33,810 +0.00(+0.00%)
May 25, 2022 4.300 4.620 4.300 4.620 21,537 +0.29(+6.70%)
May 24, 2022 4.560 4.560 4.300 4.330 45,321 -0.31(-6.68%)
May 23, 2022 4.440 4.670 4.220 4.640 40,676 +0.23(+5.22%)
May 20, 2022 4.460 4.540 4.300 4.410 22,510 +0.00(+0.00%)
May 19, 2022 4.600 4.650 4.410 4.410 37,444 -0.09(-2.00%)
May 18, 2022 4.380 4.687 4.380 4.500 90,382 +0.12(+2.74%)
May 17, 2022 4.850 4.850 4.370 4.380 108,079 -0.02(-0.45%)
May 16, 2022 4.200 4.490 4.200 4.400 104,647 +0.13(+3.04%)
May 13, 2022 4.040 4.320 4.040 4.270 50,950 +0.18(+4.40%)
May 12, 2022 4.150 4.180 4.000 4.090 14,260 -0.05(-1.21%)
May 11, 2022 4.280 4.460 4.070 4.140 47,612 -0.09(-2.13%)
May 10, 2022 4.212 4.250 4.130 4.230 34,453 -0.10(-2.31%)
May 09, 2022 4.280 4.370 4.170 4.330 102,820 -0.04(-0.92%)
May 06, 2022 4.330 4.370 4.260 4.370 35,197 -0.04(-0.91%)
May 05, 2022 4.360 4.410 4.264 4.410 22,407 +0.03(+0.68%)
May 04, 2022 4.360 4.420 4.360 4.380 64,429 -0.06(-1.35%)
May 03, 2022 4.360 4.470 4.330 4.440 83,863 +0.00(+0.00%)
May 02, 2022 4.600 4.600 4.270 4.440 61,466 -0.06(-1.33%)
Apr 29, 2022 4.550 4.645 4.500 4.500 29,652 -0.07(-1.53%)
Apr 28, 2022 4.770 4.880 4.570 4.570 61,880 -0.25(-5.19%)
Apr 27, 2022 5.180 5.180 4.780 4.820 52,797 -0.20(-3.98%)
Apr 26, 2022 4.690 5.105 4.670 5.020 205,156 +0.41(+9.01%)
Apr 25, 2022 4.630 4.650 4.530 4.605 18,876 -0.06(-1.39%)
Apr 22, 2022 4.830 4.830 4.610 4.670 30,334 -0.11(-2.30%)
Apr 21, 2022 5.220 5.220 4.750 4.780 28,210 -0.27(-5.35%)
Apr 20, 2022 5.100 5.110 4.891 5.050 46,286 +0.11(+2.23%)
Apr 19, 2022 4.290 5.000 4.290 4.940 219,746 +0.59(+13.56%)
Apr 18, 2022 4.420 4.480 4.350 4.350 9,989 -0.12(-2.68%)
Apr 14, 2022 4.490 4.520 4.440 4.470 18,815 +0.04(+0.90%)
Apr 13, 2022 4.610 4.640 4.430 4.430 23,832 -0.29(-6.14%)
Apr 12, 2022 4.550 4.720 4.550 4.720 68,923 +0.17(+3.74%)
Apr 11, 2022 4.470 4.550 4.430 4.550 22,916 +0.04(+0.78%)
Apr 08, 2022 4.510 4.550 4.411 4.515 29,748 -0.02(-0.44%)
Apr 07, 2022 4.400 4.570 4.390 4.535 13,680 +0.13(+3.07%)
Apr 06, 2022 4.460 4.460 4.300 4.400 51,244 -0.10(-2.22%)
Apr 05, 2022 4.530 4.570 4.470 4.500 41,413 -0.06(-1.32%)
Apr 04, 2022 4.320 4.600 4.320 4.560 62,267 +0.27(+6.29%)
Apr 01, 2022 4.370 4.450 4.290 4.290 40,490 -0.10(-2.28%)
Mar 31, 2022 4.430 4.450 4.390 4.390 29,429 -0.06(-1.35%)
Mar 30, 2022 4.460 4.510 4.450 4.450 20,308 -0.04(-0.89%)
Mar 29, 2022 4.410 4.640 4.410 4.490 44,756 -0.01(-0.22%)
Mar 28, 2022 4.250 4.500 4.239 4.500 44,811 +0.19(+4.41%)
Mar 25, 2022 4.400 4.400 4.120 4.310 45,808 -0.09(-2.05%)
Mar 24, 2022 4.540 4.610 4.380 4.400 27,547 -0.17(-3.72%)
Mar 23, 2022 4.530 4.570 4.431 4.570 35,388 -0.02(-0.44%)
Mar 22, 2022 4.400 4.640 4.400 4.590 9,915 +0.17(+3.85%)
Mar 21, 2022 4.440 4.450 4.270 4.420 50,945 -0.02(-0.45%)
Mar 18, 2022 4.570 4.630 4.440 4.440 36,956 -0.15(-3.27%)
Mar 17, 2022 4.599 4.646 4.581 4.590 13,609 +0.01(+0.22%)
Mar 16, 2022 4.690 4.709 4.500 4.580 19,750 +0.08(+1.78%)
Mar 15, 2022 4.590 4.592 4.420 4.500 29,869 -0.11(-2.39%)
Mar 14, 2022 4.740 4.740 4.520 4.610 34,698 -0.07(-1.50%)
Mar 11, 2022 4.430 4.800 4.430 4.680 47,529 +0.25(+5.64%)
Mar 10, 2022 4.380 4.500 4.350 4.430 24,462 +0.03(+0.68%)
Mar 09, 2022 4.210 4.480 4.165 4.400 68,069 +0.19(+4.51%)
Mar 08, 2022 4.170 4.260 4.030 4.210 136,598 +0.05(+1.20%)
Mar 07, 2022 4.230 4.240 4.050 4.160 171,882 -0.11(-2.58%)
Mar 04, 2022 4.340 4.370 4.250 4.270 29,553 -0.10(-2.29%)
Mar 03, 2022 4.320 4.530 4.320 4.370 31,923 -0.14(-3.10%)
Mar 02, 2022 4.480 4.649 4.450 4.510 32,307 +0.08(+1.81%)
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.