Skip to main content
Quipt Home Medical Corp. (QIPT)
NASDAQ: QIPT · Real-Time Price · USD
3.230
+0.060 (1.89%)
Jan 31, 2025, 4:00 PM EST - Market closed

Quipt Home Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20253.183.273.123.233.231.89%77,257
Jan 30, 20253.133.273.133.173.170.96%59,314
Jan 29, 20253.183.233.123.143.14-1.26%104,911
Jan 28, 20252.993.252.963.183.186.71%147,676
Jan 27, 20253.003.102.952.982.98-0.33%84,173
Jan 24, 20252.933.012.882.992.991.36%146,812
Jan 23, 20252.942.962.832.952.950.34%158,522
Jan 22, 20252.962.992.912.942.94-0.68%139,868
Jan 21, 20253.053.082.952.962.96-1.99%128,152
Jan 17, 20252.943.032.803.023.023.07%243,799
Jan 16, 20252.962.982.872.932.93-1.68%70,078
Jan 15, 20253.073.132.942.982.98-2.30%119,703
Jan 14, 20253.093.092.973.053.05-0.33%114,858
Jan 13, 20252.923.072.913.063.062.00%146,595
Jan 10, 20253.013.072.853.003.00-2.91%227,635
Jan 8, 20252.923.182.903.093.094.75%302,324
Jan 7, 20253.003.012.892.952.95-1.34%118,124
Jan 6, 20253.043.082.922.992.99-1.97%260,790
Jan 3, 20252.903.062.903.053.055.17%281,942
Jan 2, 20253.053.052.862.902.90-4.92%171,223
Dec 31, 20242.853.062.803.053.058.93%543,839
Dec 30, 20242.572.812.572.802.807.69%439,874
Dec 27, 20242.492.632.472.602.604.00%305,434
Dec 26, 20242.482.522.352.502.502.04%353,649
Dec 24, 20242.412.462.352.452.451.66%459,880
Dec 23, 20242.482.542.312.412.41-3.21%515,911
Dec 20, 20242.412.622.392.492.493.32%493,842
Dec 19, 20242.482.482.302.412.41-394,076
Dec 18, 20242.602.672.392.412.41-7.49%400,863
Dec 17, 20242.672.822.562.612.61-15.15%730,374
Dec 16, 20243.123.162.973.073.071.99%365,380
Dec 13, 20242.773.022.683.013.019.45%236,981
Dec 12, 20242.792.822.752.752.75-2.48%79,983
Dec 11, 20242.852.852.772.822.82-76,492
Dec 10, 20242.772.862.692.822.822.92%126,436
Dec 9, 20242.692.782.672.742.741.86%81,815
Dec 6, 20242.802.802.672.692.69-3.93%78,186
Dec 5, 20242.842.842.742.802.800.72%79,727
Dec 4, 20242.662.782.652.782.783.35%111,193
Dec 3, 20242.622.732.612.692.691.89%125,023
Dec 2, 20242.702.702.602.642.64-1.49%114,729
Nov 29, 20242.472.682.472.682.689.39%111,366
Nov 27, 20242.502.512.422.452.45-0.81%79,383
Nov 26, 20242.402.502.402.472.472.92%109,471
Nov 25, 20242.412.492.402.402.40-0.41%115,312
Nov 22, 20242.382.412.352.412.412.12%152,168
Nov 21, 20242.422.442.342.362.36-2.48%99,902
Nov 20, 20242.432.442.352.422.42-1.22%174,381
Nov 19, 20242.452.482.432.452.45-94,811
Nov 18, 20242.572.612.452.452.45-4.30%250,691
Nov 15, 20242.772.772.542.562.56-6.91%274,188
Nov 14, 20242.762.762.702.752.75-0.36%142,691
Nov 13, 20242.742.812.702.762.762.22%246,195
Nov 12, 20242.732.792.702.702.70-0.74%232,564
Nov 11, 20242.722.772.702.722.720.74%111,164
Nov 8, 20242.702.712.642.702.70-0.74%108,209
Nov 7, 20242.802.802.682.722.72-0.73%96,069
Nov 6, 20242.692.782.612.742.744.58%223,328
Nov 5, 20242.652.652.612.622.62-72,296
Nov 4, 20242.632.652.602.622.62-0.38%121,148
Nov 1, 20242.652.682.572.632.630.38%68,268
Oct 31, 20242.702.712.622.622.62-2.24%68,199
Oct 30, 20242.702.752.672.682.68-1.11%83,708
Oct 29, 20242.782.802.712.712.71-2.52%82,364
Oct 28, 20242.752.812.712.782.782.58%177,419
Oct 25, 20242.642.802.642.712.711.88%218,430
Oct 24, 20242.742.852.662.662.66-0.75%48,822
Oct 23, 20242.812.822.672.682.68-4.63%191,995
Oct 22, 20242.862.882.812.812.81-1.40%109,975
Oct 21, 20242.932.932.802.852.85-2.40%92,538
Oct 18, 20243.023.052.922.922.92-3.31%112,639
Oct 17, 20243.053.062.993.023.02-0.66%101,626
Oct 16, 20242.963.092.963.043.043.40%165,050
Oct 15, 20242.922.962.852.942.940.68%127,747
Oct 14, 20242.802.982.802.922.925.42%128,130
Oct 11, 20242.722.782.672.772.772.21%89,868
Oct 10, 20242.682.732.662.712.711.12%108,149
Oct 9, 20242.692.742.662.682.68-1.47%104,946
Oct 8, 20242.822.822.702.722.72-2.16%95,384
Oct 7, 20242.802.812.732.782.78-0.71%103,212
Oct 4, 20242.812.852.782.802.801.45%87,954
Oct 3, 20242.772.882.752.762.76-1.78%93,572
Oct 2, 20242.782.842.742.812.811.81%107,664
Oct 1, 20242.872.942.742.762.76-5.48%127,170
Sep 30, 20242.772.942.772.922.924.29%181,903
Sep 27, 20242.832.892.792.802.80-0.71%110,083
Sep 26, 20242.832.872.772.822.821.44%214,303
Sep 25, 20242.682.802.672.782.783.35%188,793
Sep 24, 20242.662.732.622.692.691.51%229,943
Sep 23, 20242.772.792.652.652.65-2.93%347,653
Sep 20, 20242.822.842.712.732.73-3.53%433,548
Sep 19, 20242.952.952.812.832.83-1.74%93,957
Sep 18, 20242.892.942.852.882.88-0.35%90,141
Sep 17, 20242.812.962.812.892.892.12%251,807
Sep 16, 20242.852.872.802.832.830.35%75,616
Sep 13, 20242.822.902.802.822.821.08%111,256
Sep 12, 20242.752.802.712.792.791.45%145,827
Sep 11, 20242.722.762.682.752.750.55%105,159
Sep 10, 20242.712.752.682.742.740.92%150,748
Sep 9, 20242.742.742.702.712.710.37%164,530