Quipt Home Medical Corp. (QIPT)
NASDAQ: QIPT · Real-Time Price · USD
2.265
-0.065 (-2.79%)
Apr 1, 2025, 10:29 AM EDT - Market open
Quipt Home Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.34 | 2.34 | 2.27 | 2.27 | - | -2.79% | 8,452 |
| Mar 31, 2025 | 2.31 | 2.39 | 2.27 | 2.33 | 2.33 | 0.43% | 109,956 |
| Mar 28, 2025 | 2.42 | 2.42 | 2.29 | 2.32 | 2.32 | -2.52% | 97,664 |
| Mar 27, 2025 | 2.28 | 2.41 | 2.28 | 2.38 | 2.38 | 4.39% | 81,007 |
| Mar 26, 2025 | 2.30 | 2.35 | 2.25 | 2.28 | 2.28 | - | 73,850 |
| Mar 25, 2025 | 2.34 | 2.34 | 2.25 | 2.28 | 2.28 | -2.56% | 115,657 |
| Mar 24, 2025 | 2.36 | 2.40 | 2.32 | 2.34 | 2.34 | -1.27% | 70,838 |
| Mar 21, 2025 | 2.29 | 2.37 | 2.23 | 2.37 | 2.37 | 2.82% | 488,715 |
| Mar 20, 2025 | 2.40 | 2.40 | 2.30 | 2.31 | 2.31 | -2.33% | 114,342 |
| Mar 19, 2025 | 2.34 | 2.38 | 2.31 | 2.36 | 2.36 | 1.29% | 81,428 |
| Mar 18, 2025 | 2.38 | 2.42 | 2.32 | 2.33 | 2.33 | -1.69% | 92,287 |
| Mar 17, 2025 | 2.37 | 2.40 | 2.33 | 2.37 | 2.37 | 0.42% | 103,724 |
| Mar 14, 2025 | 2.32 | 2.37 | 2.32 | 2.36 | 2.36 | 1.29% | 91,480 |
| Mar 13, 2025 | 2.43 | 2.43 | 2.31 | 2.33 | 2.33 | -3.32% | 113,331 |
| Mar 12, 2025 | 2.54 | 2.54 | 2.39 | 2.41 | 2.41 | -3.60% | 210,403 |
| Mar 11, 2025 | 2.59 | 2.59 | 2.45 | 2.50 | 2.50 | -2.72% | 158,877 |
| Mar 10, 2025 | 2.54 | 2.58 | 2.47 | 2.57 | 2.57 | -0.39% | 181,194 |
| Mar 7, 2025 | 2.55 | 2.63 | 2.52 | 2.58 | 2.58 | 0.39% | 95,966 |
| Mar 6, 2025 | 2.46 | 2.58 | 2.45 | 2.57 | 2.57 | 4.05% | 71,572 |
| Mar 5, 2025 | 2.39 | 2.54 | 2.39 | 2.47 | 2.47 | 3.35% | 135,198 |
| Mar 4, 2025 | 2.40 | 2.50 | 2.35 | 2.39 | 2.39 | -0.42% | 139,190 |
| Mar 3, 2025 | 2.50 | 2.62 | 2.38 | 2.40 | 2.40 | -9.09% | 150,007 |
| Feb 28, 2025 | 2.53 | 2.67 | 2.53 | 2.64 | 2.64 | -1.12% | 112,920 |
| Feb 27, 2025 | 2.73 | 2.76 | 2.67 | 2.67 | 2.67 | -2.55% | 114,639 |
| Feb 26, 2025 | 2.70 | 2.75 | 2.70 | 2.74 | 2.74 | 0.37% | 106,496 |
| Feb 25, 2025 | 2.64 | 2.80 | 2.61 | 2.73 | 2.73 | 3.41% | 161,291 |
| Feb 24, 2025 | 2.57 | 2.73 | 2.52 | 2.64 | 2.64 | 3.94% | 95,348 |
| Feb 21, 2025 | 2.64 | 2.64 | 2.52 | 2.54 | 2.54 | -2.31% | 118,891 |
| Feb 20, 2025 | 2.63 | 2.71 | 2.59 | 2.60 | 2.60 | -2.26% | 78,273 |
| Feb 19, 2025 | 2.70 | 2.80 | 2.63 | 2.66 | 2.66 | -1.48% | 110,009 |
| Feb 18, 2025 | 2.87 | 2.96 | 2.68 | 2.70 | 2.70 | -9.09% | 151,349 |
| Feb 14, 2025 | 3.00 | 3.00 | 2.92 | 2.97 | 2.97 | -1.00% | 52,739 |
| Feb 13, 2025 | 2.91 | 3.00 | 2.86 | 3.00 | 3.00 | 3.45% | 83,767 |
| Feb 12, 2025 | 2.90 | 2.92 | 2.78 | 2.90 | 2.90 | -1.69% | 169,942 |
| Feb 11, 2025 | 2.95 | 3.00 | 2.84 | 2.95 | 2.95 | -2.32% | 481,328 |
| Feb 10, 2025 | 3.00 | 3.14 | 2.95 | 3.02 | 3.02 | 1.68% | 276,542 |
| Feb 7, 2025 | 2.95 | 3.01 | 2.93 | 2.97 | 2.97 | 0.68% | 157,016 |
| Feb 6, 2025 | 2.90 | 3.01 | 2.87 | 2.95 | 2.95 | -0.34% | 97,718 |
| Feb 5, 2025 | 2.95 | 2.98 | 2.82 | 2.96 | 2.96 | 0.68% | 125,352 |
| Feb 4, 2025 | 3.04 | 3.20 | 2.94 | 2.94 | 2.94 | -3.61% | 108,465 |
| Feb 3, 2025 | 3.20 | 3.20 | 3.03 | 3.05 | 3.05 | -5.57% | 88,747 |
| Jan 31, 2025 | 3.18 | 3.27 | 3.12 | 3.23 | 3.23 | 1.89% | 77,257 |
| Jan 30, 2025 | 3.13 | 3.27 | 3.13 | 3.17 | 3.17 | 0.96% | 59,314 |
| Jan 29, 2025 | 3.18 | 3.23 | 3.12 | 3.14 | 3.14 | -1.26% | 104,911 |
| Jan 28, 2025 | 2.99 | 3.25 | 2.96 | 3.18 | 3.18 | 6.71% | 147,676 |
| Jan 27, 2025 | 3.00 | 3.10 | 2.95 | 2.98 | 2.98 | -0.33% | 84,173 |
| Jan 24, 2025 | 2.93 | 3.01 | 2.88 | 2.99 | 2.99 | 1.36% | 146,812 |
| Jan 23, 2025 | 2.94 | 2.96 | 2.83 | 2.95 | 2.95 | 0.34% | 158,522 |
| Jan 22, 2025 | 2.96 | 2.99 | 2.91 | 2.94 | 2.94 | -0.68% | 139,868 |
| Jan 21, 2025 | 3.05 | 3.08 | 2.95 | 2.96 | 2.96 | -1.99% | 128,152 |