Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quipt Home Medical Corp (NQ: QIPT )

3.200 +0.050 (+1.59%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 20, 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 (%)
Jun 30, 2022 4.420 4.620 4.400 4.620 42,489 +0.20(+4.52%)
Jun 29, 2022 4.600 4.600 4.400 4.420 6,996 -0.04(-0.87%)
Jun 28, 2022 4.520 4.560 4.440 4.459 23,788 -0.06(-1.35%)
Jun 27, 2022 4.630 4.640 4.520 4.520 41,779 -0.24(-5.04%)
Jun 24, 2022 4.690 4.760 4.560 4.760 162,983 +0.15(+3.25%)
Jun 23, 2022 4.650 4.780 4.570 4.610 39,510 -0.02(-0.43%)
Jun 22, 2022 4.840 4.840 4.591 4.630 33,505 -0.12(-2.53%)
Jun 21, 2022 4.890 4.890 4.730 4.750 14,505 -0.05(-1.04%)
Jun 17, 2022 4.700 4.800 4.660 4.800 9,682 +0.10(+2.13%)
Jun 16, 2022 4.810 4.890 4.650 4.700 33,316 -0.15(-3.09%)
Jun 15, 2022 4.760 4.900 4.739 4.850 30,265 +0.04(+0.83%)
Jun 14, 2022 4.750 4.810 4.630 4.810 58,507 +0.08(+1.69%)
Jun 13, 2022 4.720 4.850 4.637 4.730 55,425 -0.20(-4.06%)
Jun 10, 2022 5.010 5.130 4.876 4.930 77,382 -0.17(-3.33%)
Jun 09, 2022 5.090 5.180 5.035 5.100 52,687 -0.02(-0.39%)
Jun 08, 2022 5.440 5.440 5.120 5.120 132,065 -0.16(-3.03%)
Jun 07, 2022 5.230 5.380 5.050 5.280 82,632 +0.16(+3.13%)
Jun 06, 2022 4.960 5.120 4.850 5.120 43,577 +0.30(+6.22%)
Jun 03, 2022 4.630 4.820 4.553 4.820 48,362 +0.16(+3.43%)
Jun 02, 2022 4.690 4.810 4.630 4.660 104,683 -0.03(-0.64%)
Jun 01, 2022 4.750 4.880 4.690 4.690 40,830 -0.06(-1.26%)
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%)
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.