Skip to main content
Quipt Home Medical Corp. (QIPT)
NASDAQ: QIPT · Real-Time Price · USD
2.710
+0.050 (1.88%)
At close: Oct 25, 2024, 4:00 PM
2.890
+0.180 (6.64%)
After-hours: Oct 25, 2024, 6:37 PM EDT

Quipt Home Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 20242.732.732.682.702.70-0.74%134,418
Sep 5, 20242.762.762.602.722.72-1.09%226,712
Sep 4, 20242.732.792.712.752.75-92,725
Sep 3, 20242.882.902.752.752.75-3.85%159,935
Aug 30, 20242.812.882.772.862.862.51%160,687
Aug 29, 20242.822.882.782.792.79-117,504
Aug 28, 20242.892.892.752.792.79-2.79%132,260
Aug 27, 20242.943.022.812.872.87-3.37%294,110
Aug 26, 20242.903.022.902.972.973.85%266,205
Aug 23, 20242.772.902.742.862.864.00%257,116
Aug 22, 20242.672.792.622.752.751.48%427,242
Aug 21, 20242.742.782.692.712.71-236,104
Aug 20, 20242.802.802.612.712.71-2.17%1,009,247
Aug 19, 20242.983.092.722.772.77-6.10%656,775
Aug 16, 20242.803.002.762.952.957.66%496,928
Aug 15, 20243.073.152.722.742.74-17.96%1,223,603
Aug 14, 20243.353.353.243.343.341.83%250,468
Aug 13, 20243.163.373.143.283.285.13%205,530
Aug 12, 20243.223.303.023.123.12-4.29%229,897
Aug 9, 20243.303.303.203.263.26-1.51%72,302
Aug 8, 20243.333.353.263.313.310.61%93,269
Aug 7, 20243.443.443.273.293.29-3.52%136,920
Aug 6, 20243.513.523.393.413.41-3.40%128,378
Aug 5, 20243.593.703.363.533.53-5.61%177,293
Aug 2, 20243.693.753.623.743.74-2.09%183,331
Aug 1, 20243.873.953.723.823.82-1.04%143,465
Jul 31, 20243.974.073.853.863.86-1.78%203,178
Jul 30, 20243.933.933.763.933.930.51%201,678
Jul 29, 20243.833.923.783.913.913.17%228,923
Jul 26, 20243.793.793.663.793.790.80%242,134
Jul 25, 20243.703.803.673.763.761.90%177,256
Jul 24, 20243.573.753.553.693.693.36%348,628
Jul 23, 20243.423.583.403.573.573.78%178,051
Jul 22, 20243.473.473.403.443.44-99,474
Jul 19, 20243.283.483.283.443.441.78%85,238
Jul 18, 20243.493.533.363.383.38-2.87%126,791
Jul 17, 20243.423.503.393.483.481.16%269,512
Jul 16, 20243.123.453.003.443.4411.33%290,476
Jul 15, 20243.023.093.013.093.094.04%380,025
Jul 12, 20243.003.012.892.972.97-1.33%214,061
Jul 11, 20243.043.102.983.013.01-0.66%276,904
Jul 10, 20242.963.032.923.033.032.71%111,601
Jul 9, 20243.003.002.852.952.95-1.67%200,454
Jul 8, 20243.003.042.943.003.00-209,489
Jul 5, 20243.053.052.963.003.00-1.64%248,438
Jul 3, 20243.133.153.053.053.05-2.24%61,132
Jul 2, 20243.163.193.123.123.12-1.89%66,221
Jul 1, 20243.233.233.143.183.18-1.24%115,975
Jun 28, 20243.143.243.103.223.223.54%1,609,897
Jun 27, 20243.133.153.093.113.11-0.32%147,467
Jun 26, 20243.033.143.033.123.122.30%116,335
Jun 25, 20243.073.123.003.053.05-1.93%260,404
Jun 24, 20243.253.293.093.113.11-4.60%478,480
Jun 21, 20243.293.323.243.263.26-0.91%133,669
Jun 20, 20243.303.313.243.293.290.30%102,830
Jun 18, 20243.293.333.243.283.280.31%129,969
Jun 17, 20243.253.303.173.273.270.31%113,520
Jun 14, 20243.303.353.213.263.26-1.51%117,061
Jun 13, 20243.363.403.273.313.31-0.60%195,419
Jun 12, 20243.303.413.283.333.332.15%148,123
Jun 11, 20243.193.273.183.263.261.56%101,023
Jun 10, 20243.203.253.163.213.210.31%148,629
Jun 7, 20243.213.273.183.203.20-0.93%207,714
Jun 6, 20243.303.303.193.233.23-2.42%117,330
Jun 5, 20243.383.393.303.313.31-1.78%91,629
Jun 4, 20243.363.403.353.373.370.15%95,669