Skip to main content

Quipt Home Medical Corp (NQ: QIPT )

4.440 -0.060 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.655 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.