Skip to main content
Quipt Home Medical Corp. (QIPT)
NASDAQ: QIPT · Real-Time Price · USD
1.510
-0.040 (-2.58%)
At close: May 15, 2025, 4:00 PM
1.510
0.00 (0.01%)
After-hours: May 15, 2025, 7:21 PM EDT

Quipt Home Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20251.551.561.451.511.51-2.58%232,245
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
Mar 26, 20252.302.352.252.282.28-73,850
Mar 25, 20252.342.342.252.282.28-2.56%115,657
Mar 24, 20252.362.402.322.342.34-1.27%70,838
Mar 21, 20252.292.372.232.372.372.82%488,715
Mar 20, 20252.402.402.302.312.31-2.33%114,342
Mar 19, 20252.342.382.312.362.361.29%81,428
Mar 18, 20252.382.422.322.332.33-1.69%92,287
Mar 17, 20252.372.402.332.372.370.42%103,724
Mar 14, 20252.322.372.322.362.361.29%91,480
Mar 13, 20252.432.432.312.332.33-3.32%113,331
Mar 12, 20252.542.542.392.412.41-3.60%210,403
Mar 11, 20252.592.592.452.502.50-2.72%158,877
Mar 10, 20252.542.582.472.572.57-0.39%181,194
Mar 7, 20252.552.632.522.582.580.39%95,966
Mar 6, 20252.462.582.452.572.574.05%71,572