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

Quipt Home Medical Corp. - Common Shares (NQ: QIPT )

2.490 +0.080 (+3.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 2.410 2.620 2.390 2.490 493,842 +0.07(+2.89%)
Dec 19, 2024 2.480 2.480 2.304 2.420 361,723 +0.01(+0.41%)
Dec 18, 2024 2.600 2.670 2.390 2.410 400,835 -0.19(-7.49%)
Dec 17, 2024 2.670 2.820 2.560 2.605 730,274 -0.46(-15.15%)
Dec 16, 2024 3.120 3.160 2.970 3.070 364,585 +0.06(+1.99%)
Dec 13, 2024 2.770 3.020 2.680 3.010 236,981 +0.26(+9.45%)
Dec 12, 2024 2.790 2.820 2.745 2.750 79,875 -0.07(-2.48%)
Dec 11, 2024 2.850 2.850 2.765 2.820 76,484 +0.00(+0.00%)
Dec 10, 2024 2.770 2.860 2.690 2.820 126,436 +0.08(+2.92%)
Dec 09, 2024 2.690 2.780 2.670 2.740 81,815 +0.05(+1.86%)
Dec 06, 2024 2.800 2.800 2.670 2.690 78,186 -0.11(-3.93%)
Dec 05, 2024 2.840 2.840 2.735 2.800 79,709 +0.02(+0.72%)
Dec 04, 2024 2.660 2.780 2.650 2.780 111,193 +0.09(+3.35%)
Dec 03, 2024 2.620 2.725 2.610 2.690 125,023 +0.05(+1.89%)
Dec 02, 2024 2.700 2.700 2.600 2.640 114,729 -0.04(-1.49%)
Nov 29, 2024 2.470 2.680 2.470 2.680 111,366 +0.23(+9.39%)
Nov 27, 2024 2.500 2.510 2.420 2.450 79,383 -0.02(-0.81%)
Nov 26, 2024 2.400 2.500 2.400 2.470 109,469 +0.07(+2.92%)
Nov 25, 2024 2.410 2.490 2.400 2.400 115,232 -0.01(-0.41%)
Nov 22, 2024 2.380 2.410 2.350 2.410 152,168 +0.05(+2.12%)
Nov 21, 2024 2.420 2.435 2.340 2.360 99,902 -0.06(-2.48%)
Nov 20, 2024 2.430 2.440 2.345 2.420 174,381 -0.03(-1.22%)
Nov 19, 2024 2.450 2.475 2.430 2.450 94,811 +0.00(+0.00%)
Nov 18, 2024 2.570 2.610 2.445 2.450 250,641 -0.11(-4.30%)
Nov 15, 2024 2.770 2.770 2.535 2.560 274,188 -0.19(-6.91%)
Nov 14, 2024 2.760 2.760 2.695 2.750 142,691 -0.01(-0.36%)
Nov 13, 2024 2.740 2.810 2.700 2.760 246,195 +0.06(+2.22%)
Nov 12, 2024 2.730 2.790 2.700 2.700 232,554 -0.02(-0.74%)
Nov 11, 2024 2.720 2.770 2.700 2.720 111,164 +0.02(+0.74%)
Nov 08, 2024 2.700 2.705 2.640 2.700 108,209 -0.02(-0.74%)
Nov 07, 2024 2.800 2.800 2.680 2.720 96,069 -0.02(-0.73%)
Nov 06, 2024 2.690 2.780 2.610 2.740 223,328 +0.12(+4.58%)
Nov 05, 2024 2.650 2.650 2.610 2.620 72,296 +0.00(+0.00%)
Nov 04, 2024 2.630 2.650 2.600 2.620 121,028 -0.01(-0.38%)
Nov 01, 2024 2.650 2.680 2.565 2.630 68,268 +0.01(+0.38%)
Oct 31, 2024 2.700 2.705 2.620 2.620 68,199 -0.06(-2.24%)
Oct 30, 2024 2.700 2.750 2.670 2.680 83,708 -0.03(-1.11%)
Oct 29, 2024 2.780 2.800 2.710 2.710 82,364 -0.07(-2.52%)
Oct 28, 2024 2.750 2.810 2.710 2.780 177,419 +0.07(+2.58%)
Oct 25, 2024 2.640 2.800 2.640 2.710 218,430 +0.05(+1.88%)
Oct 24, 2024 2.740 2.848 2.660 2.660 48,822 -0.02(-0.75%)
Oct 23, 2024 2.810 2.815 2.665 2.680 191,995 -0.13(-4.63%)
Oct 22, 2024 2.860 2.875 2.805 2.810 109,975 -0.04(-1.40%)
Oct 21, 2024 2.928 2.928 2.795 2.850 92,538 -0.07(-2.40%)
Oct 18, 2024 3.020 3.050 2.920 2.920 112,639 -0.10(-3.31%)
Oct 17, 2024 3.050 3.060 2.985 3.020 101,626 -0.02(-0.66%)
Oct 16, 2024 2.960 3.090 2.960 3.040 165,050 +0.10(+3.40%)
Oct 15, 2024 2.920 2.960 2.850 2.940 127,747 +0.02(+0.68%)
Oct 14, 2024 2.800 2.980 2.800 2.920 128,130 +0.15(+5.42%)
Oct 11, 2024 2.720 2.780 2.670 2.770 89,868 +0.06(+2.21%)
Oct 10, 2024 2.680 2.728 2.660 2.710 108,149 +0.03(+1.12%)
Oct 09, 2024 2.690 2.740 2.660 2.680 104,946 -0.04(-1.47%)
Oct 08, 2024 2.820 2.820 2.700 2.720 95,384 -0.06(-2.16%)
Oct 07, 2024 2.800 2.810 2.725 2.780 103,212 -0.02(-0.71%)
Oct 04, 2024 2.810 2.850 2.780 2.800 87,954 +0.04(+1.45%)
Oct 03, 2024 2.770 2.880 2.745 2.760 93,572 -0.05(-1.78%)
Oct 02, 2024 2.780 2.840 2.740 2.810 107,664 +0.05(+1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.