Skip to main content
Quipt Home Medical Corp. (QIPT)
NASDAQ: QIPT · Real-Time Price · USD
2.000
+0.070 (3.63%)
At close: Jun 6, 2025, 4:00 PM
1.990
-0.010 (-0.50%)
After-hours: Jun 6, 2025, 6:35 PM EDT

Quipt Home Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20251.932.031.922.002.003.63%410,801
Jun 5, 20252.072.081.891.931.93-8.53%467,410
Jun 4, 20252.002.131.922.112.1117.22%1,837,430
Jun 3, 20251.721.801.691.801.804.05%210,561
Jun 2, 20251.801.801.701.731.73-3.35%411,012
May 30, 20251.771.871.701.791.791.13%606,721
May 29, 20251.771.801.701.771.77-522,911
May 28, 20251.751.801.681.771.77-633,216
May 27, 20251.851.881.751.771.77-1.94%749,642
May 23, 20251.771.881.761.811.813.14%762,589
May 22, 20251.921.951.731.751.75-10.26%1,153,893
May 21, 20252.152.201.881.951.95-8.88%10,114,457
May 20, 20251.902.221.892.142.1453.41%29,806,902
May 19, 20251.411.421.371.401.40-1.06%261,262
May 16, 20251.461.481.351.411.41-6.62%1,131,931
May 15, 20251.551.561.451.511.51-2.58%245,486
May 14, 20251.681.701.521.551.55-7.19%290,241
May 13, 20252.102.101.601.671.67-21.60%898,779
May 12, 20252.242.242.122.132.13-2.29%111,991
May 9, 20252.142.192.142.182.181.87%66,615
May 8, 20252.172.182.112.142.14-64,592
May 7, 20252.122.162.112.142.140.94%64,670
May 6, 20252.122.142.072.122.12-1.40%72,294
May 5, 20252.222.222.142.152.15-0.92%59,213
May 2, 20252.172.252.152.172.171.40%133,530
May 1, 20252.152.172.092.142.14-0.47%78,829
Apr 30, 20252.152.192.102.152.15-0.92%108,135
Apr 29, 20252.112.192.062.172.172.36%72,120
Apr 28, 20252.102.172.092.122.120.95%48,181
Apr 25, 20252.112.152.082.102.10-1.87%57,663
Apr 24, 20252.122.152.102.142.140.47%64,164
Apr 23, 20252.112.182.092.132.131.91%80,628
Apr 22, 20252.002.092.002.092.093.98%66,066
Apr 21, 20251.992.071.962.012.011.01%76,407
Apr 17, 20252.002.001.951.991.99-0.50%188,154
Apr 16, 20252.032.041.992.002.00-193,443
Apr 15, 20252.122.121.962.002.00-6.98%139,626
Apr 14, 20252.052.162.042.152.154.88%194,775
Apr 11, 20251.982.051.962.052.052.50%169,314
Apr 10, 20252.062.101.972.002.00-5.66%138,668
Apr 9, 20251.982.211.952.122.127.61%179,154
Apr 8, 20252.122.161.961.971.97-6.19%199,305
Apr 7, 20251.982.121.862.102.102.94%220,372
Apr 4, 20252.172.212.012.042.04-7.27%191,997
Apr 3, 20252.202.232.152.202.20-2.22%188,186
Apr 2, 20252.252.272.232.252.25-99,879
Apr 1, 20252.342.342.222.252.25-3.43%80,759
Mar 31, 20252.312.392.272.332.330.43%109,956
Mar 28, 20252.422.422.292.322.32-2.52%97,664
Mar 27, 20252.282.412.282.382.384.39%81,007