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 (%)
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%)
Mar 01, 2022 4.550 4.600 4.380 4.430 100,194 -0.17(-3.70%)
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%)
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.