NasdaqCM - Delayed Quote USD

Quipt Home Medical Corp. (QIPT)

2.1800
+0.0400
+(1.87%)
At close: May 9 at 4:00:01 PM EDT
2.1800
0.00
(0.00%)
After hours: May 9 at 4:02:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.14002.18502.14002.18002.180066,600
May 8, 20252.17002.17502.11002.14002.140064,600
May 7, 20252.12002.16002.10502.14002.140064,700
May 6, 20252.12002.14002.07002.12002.120072,300
May 5, 20252.22002.22002.14002.15002.150059,200
May 2, 20252.17002.25002.15002.17002.1700133,500
May 1, 20252.15002.17002.09002.14002.140078,800
Apr 30, 20252.15002.18502.10002.15002.1500108,100
Apr 29, 20252.11002.19002.05502.17002.170072,100
Apr 28, 20252.10002.17002.09002.12002.120048,200
Apr 25, 20252.11002.14502.08002.10002.100057,700
Apr 24, 20252.12002.15002.10002.14002.140064,200
Apr 23, 20252.11002.17502.09002.13002.130080,600
Apr 22, 20252.00002.09001.99502.09002.090066,100
Apr 21, 20251.99002.06501.96002.01002.010076,400
Apr 17, 20252.00002.00001.94501.99001.9900188,200
Apr 16, 20252.03002.04001.98502.00002.0000193,400
Apr 15, 20252.12002.12101.96002.00002.0000139,600
Apr 14, 20252.04902.16002.04002.15002.1500194,700
Apr 11, 20251.98002.05001.96002.05002.0500169,300
Apr 10, 20252.06002.10001.97002.00002.0000138,600
Apr 9, 20251.98002.21001.95002.12002.1200179,200
Apr 8, 20252.12002.16001.96001.97001.9700199,200
Apr 7, 20251.98002.11501.86002.10002.1000220,400
Apr 4, 20252.17002.20502.01002.04002.0400192,000
Apr 3, 20252.20002.23102.15002.20002.2000188,200
Apr 2, 20252.25002.27002.22502.25002.250099,900
Apr 1, 20252.34002.34002.22002.25002.250080,800
Mar 31, 20252.31002.39002.27402.33002.3300110,000
Mar 28, 20252.42002.42002.29002.32002.320097,700
Mar 27, 20252.28002.41002.28002.38002.380081,000
Mar 26, 20252.30002.34702.25002.28002.280073,900
Mar 25, 20252.34002.34002.25002.28002.2800115,700
Mar 24, 20252.36002.40002.31502.34002.340070,800
Mar 21, 20252.29002.37002.23002.37002.3700488,700
Mar 20, 20252.40002.40002.30002.30502.3050114,300
Mar 19, 20252.34202.37502.31002.36002.360081,400
Mar 18, 20252.38002.42002.32002.33002.330092,300
Mar 17, 20252.37002.39602.33002.37002.3700103,700
Mar 14, 20252.32002.37002.32002.36002.360091,500
Mar 13, 20252.43002.43002.31002.33002.3300113,300
Mar 12, 20252.54002.54002.39002.41002.4100210,400
Mar 11, 20252.59002.59002.45002.50002.5000158,900
Mar 10, 20252.54002.58002.47002.57002.5700181,200
Mar 7, 20252.55002.63002.51502.58002.580096,000
Mar 6, 20252.46002.58002.44502.57002.570071,600
Mar 5, 20252.39002.54002.39002.47002.4700135,200
Mar 4, 20252.40002.50002.35002.39002.3900139,200
Mar 3, 20252.50002.62002.38002.40002.4000150,000
Feb 28, 20252.53002.67002.53002.64002.6400112,800
Feb 27, 20252.73002.76002.67002.67002.6700114,600
Feb 26, 20252.70002.75002.70002.74002.7400106,500
Feb 25, 20252.64002.80002.61002.73002.7300161,300
Feb 24, 20252.57002.73002.52002.64002.640095,300
Feb 21, 20252.64002.64002.52002.54002.5400118,900
Feb 20, 20252.63002.71002.58502.60002.600078,300
Feb 19, 20252.70002.79802.63002.66002.6600110,000
Feb 18, 20252.87002.96002.68002.70002.7000151,300
Feb 14, 20253.00003.00002.92002.97002.970052,700
Feb 13, 20252.91003.00002.86003.00003.000083,800
Feb 12, 20252.90002.92002.77502.90002.9000169,900
Feb 11, 20252.95003.00002.84002.95002.9500481,300
Feb 10, 20253.00003.14002.95003.02003.0200276,100
Feb 7, 20252.95003.01002.92502.97002.9700157,000
Feb 6, 20252.90003.01002.87002.95002.950097,700
Feb 5, 20252.95002.98002.82002.96002.9600125,400
Feb 4, 20253.04003.20002.94002.94002.9400108,500
Feb 3, 20253.20003.20003.03003.05003.050088,700
Jan 31, 20253.18003.27003.12003.23003.230077,300
Jan 30, 20253.13003.27003.13003.17003.170059,300
Jan 29, 20253.18003.23003.12003.14003.1400104,900
Jan 28, 20252.99003.25002.96003.18003.1800147,700
Jan 27, 20253.00003.09702.95002.98002.980084,200
Jan 24, 20252.93003.01002.88002.99002.9900146,800
Jan 23, 20252.94002.96002.83002.95002.9500158,500
Jan 22, 20252.96002.99002.91002.94002.9400139,900
Jan 21, 20253.05003.08002.95002.96002.9600128,200
Jan 17, 20252.94003.03002.80003.02003.0200243,800
Jan 16, 20252.96002.98002.86502.93002.930070,100
Jan 15, 20253.07003.13002.94002.98002.9800119,700
Jan 14, 20253.09003.09002.97003.05003.0500114,900
Jan 13, 20252.92003.07002.90503.06003.0600146,600
Jan 10, 20253.01003.07002.85003.00003.0000227,600
Jan 8, 20252.92003.17502.90003.09003.0900302,300
Jan 7, 20253.00003.01002.89202.95002.9500118,100
Jan 6, 20253.04003.08002.92002.99002.9900260,800
Jan 3, 20252.90003.06002.90003.05003.0500281,900
Jan 2, 20253.05003.05002.86002.90002.9000171,100
Dec 31, 20242.85003.06002.80003.05003.0500543,800
Dec 30, 20242.57002.81002.57002.80002.8000439,900
Dec 27, 20242.49002.63002.47202.60002.6000305,400
Dec 26, 20242.48002.52002.35002.50002.5000353,600
Dec 24, 20242.41002.46002.35002.45002.4500459,900
Dec 23, 20242.48002.54002.31102.41002.4100515,900
Dec 20, 20242.41002.62002.39002.49002.4900493,800
Dec 19, 20242.48002.48002.30402.41002.4100394,100
Dec 18, 20242.60002.67002.39002.41002.4100400,800
Dec 17, 20242.67002.82002.56002.60502.6050730,300
Dec 16, 20243.12003.16002.97003.07003.0700365,400
Dec 13, 20242.77003.02002.68003.01003.0100236,700
Dec 12, 20242.79002.82002.74502.75002.750079,900
Dec 11, 20242.85002.85002.76502.82002.820076,500
Dec 10, 20242.77002.86002.69002.82002.8200126,400
Dec 9, 20242.69002.78002.67002.74002.740081,800
Dec 6, 20242.80002.80002.67002.69002.690078,200
Dec 5, 20242.84002.84002.73502.80002.800079,700
Dec 4, 20242.66002.78002.65002.78002.7800111,200
Dec 3, 20242.62002.72502.61002.69002.6900125,000
Dec 2, 20242.70002.70002.60002.64002.6400114,700
Nov 29, 20242.47002.68002.47002.68002.6800111,400
Nov 27, 20242.50002.51002.42002.45002.450079,300
Nov 26, 20242.40002.50002.40002.47002.4700109,500
Nov 25, 20242.41002.49002.40002.40002.4000115,200
Nov 22, 20242.38002.41002.35002.41002.4100152,200
Nov 21, 20242.42002.43502.34002.36002.360099,900
Nov 20, 20242.43002.44002.34502.42002.4200174,400
Nov 19, 20242.45002.47502.43002.45002.450094,800
Nov 18, 20242.57002.61002.44502.45002.4500250,600
Nov 15, 20242.77002.77002.53502.56002.5600274,200
Nov 14, 20242.76002.76002.69502.75002.7500142,700
Nov 13, 20242.74002.81002.70002.76002.7600246,200
Nov 12, 20242.73002.79002.70002.70002.7000232,600
Nov 11, 20242.72002.77002.70002.72002.7200111,200
Nov 8, 20242.70002.70502.64002.70002.7000108,200
Nov 7, 20242.80002.80002.68002.72002.720096,100
Nov 6, 20242.69002.78002.61002.74002.7400223,300
Nov 5, 20242.65002.65002.61002.62002.620072,300
Nov 4, 20242.63002.65002.60002.62002.6200121,000
Nov 1, 20242.65002.68002.56502.63002.630068,300
Oct 31, 20242.70002.70502.62002.62002.620067,900
Oct 30, 20242.70002.75002.67002.68002.680083,700
Oct 29, 20242.78002.80002.71002.71002.710082,400
Oct 28, 20242.75002.81002.71002.78002.7800177,400
Oct 25, 20242.64002.80002.64002.71002.7100218,100
Oct 24, 20242.74002.84802.66002.66002.660048,800
Oct 23, 20242.81002.81502.66502.68002.6800192,000
Oct 22, 20242.86002.87502.80502.81002.8100110,000
Oct 21, 20242.92802.92802.79502.85002.850092,500
Oct 18, 20243.02003.05002.92002.92002.9200112,600
Oct 17, 20243.05003.06002.98503.02003.0200101,600
Oct 16, 20242.96003.09002.96003.04003.0400165,100
Oct 15, 20242.92002.96002.85002.94002.9400127,700
Oct 14, 20242.80002.98002.80002.92002.9200128,100
Oct 11, 20242.72002.78002.67002.77002.770089,900
Oct 10, 20242.68002.72802.66002.71002.7100108,100
Oct 9, 20242.69002.74002.66002.68002.6800104,900
Oct 8, 20242.82002.82002.70002.72002.720095,400
Oct 7, 20242.80002.81002.72502.78002.7800103,200
Oct 4, 20242.81002.85002.78002.80002.800087,900
Oct 3, 20242.77002.88002.74502.76002.760093,600
Oct 2, 20242.78002.84002.74002.81002.8100107,700
Oct 1, 20242.87002.94002.74002.76002.7600127,200
Sep 30, 20242.77002.93502.77002.92002.9200181,900
Sep 27, 20242.83002.89002.79002.80002.8000110,100
Sep 26, 20242.83002.87002.77002.82002.8200214,300
Sep 25, 20242.68002.80002.67002.78002.7800188,800
Sep 24, 20242.66002.72502.62002.69002.6900229,900
Sep 23, 20242.77002.79002.65002.65002.6500347,700
Sep 20, 20242.82002.83502.71002.73002.7300433,500
Sep 19, 20242.95002.95002.81002.83002.830094,000
Sep 18, 20242.89002.94002.85002.88002.880090,100
Sep 17, 20242.81002.96002.81002.89002.8900251,800
Sep 16, 20242.85002.87002.80002.83002.830075,600
Sep 13, 20242.82002.90002.80002.82002.8200111,300
Sep 12, 20242.75002.80002.71002.79002.7900145,800
Sep 11, 20242.72002.75502.68302.75002.7500105,200
Sep 10, 20242.71002.75002.68002.73502.7350150,700
Sep 9, 20242.74002.74002.69502.71002.7100164,500
Sep 6, 20242.73002.73002.67502.70002.7000134,400
Sep 5, 20242.76002.76002.59502.72002.7200226,700
Sep 4, 20242.73002.79002.71002.75002.750093,300
Sep 3, 20242.88002.90002.75002.75002.7500159,900
Aug 30, 20242.81002.88002.77002.86002.8600160,700
Aug 29, 20242.82002.88002.78002.79002.7900117,500
Aug 28, 20242.89002.89002.75002.79002.7900132,300
Aug 27, 20242.94003.02002.81002.87002.8700294,100
Aug 26, 20242.90003.02002.90002.97002.9700266,200
Aug 23, 20242.77002.90002.74002.86002.8600257,100
Aug 22, 20242.67002.78502.62002.75002.7500427,200
Aug 21, 20242.74002.78002.69002.71002.7100236,100
Aug 20, 20242.80002.80002.61002.71002.71001,009,200
Aug 19, 20242.98003.09002.72002.77002.7700656,800
Aug 16, 20242.80003.00002.76002.95002.9500496,900
Aug 15, 20243.07003.15002.72002.74002.74001,223,600
Aug 14, 20243.35003.35003.24003.34003.3400250,500
Aug 13, 20243.16003.37003.14003.28003.2800205,500
Aug 12, 20243.22003.30003.02003.12003.1200229,900
Aug 9, 20243.29503.30003.20003.26003.260072,300
Aug 8, 20243.33003.35003.26003.31003.310093,300
Aug 7, 20243.44003.44003.26503.29003.2900136,900
Aug 6, 20243.51003.52003.39003.41003.4100128,400
Aug 5, 20243.59003.70003.36003.53003.5300177,200
Aug 2, 20243.69003.75003.62003.74003.7400183,300
Aug 1, 20243.87003.95003.72003.82003.8200143,500
Jul 31, 20243.97004.07003.85003.86003.8600203,200
Jul 30, 20243.93003.93003.76003.93003.9300201,700
Jul 29, 20243.83003.92003.78003.91003.9100228,900
Jul 26, 20243.79003.79003.66003.79003.7900242,100
Jul 25, 20243.70003.80003.67003.76003.7600177,300
Jul 24, 20243.57003.75003.55003.69003.6900348,600
Jul 23, 20243.42003.58003.40003.57003.5700178,000
Jul 22, 20243.47003.47003.40003.44003.440099,500
Jul 19, 20243.28003.48003.28003.44003.440085,200
Jul 18, 20243.49003.53003.36003.38003.3800126,800
Jul 17, 20243.42003.50003.39003.48003.4800269,500
Jul 16, 20243.12003.45003.00003.44003.4400290,500
Jul 15, 20243.02003.09003.01003.09003.0900380,000
Jul 12, 20243.00003.01002.89002.97002.9700214,000
Jul 11, 20243.04003.10002.97503.01003.0100276,900
Jul 10, 20242.96003.03002.92003.03003.0300111,600
Jul 9, 20243.00003.00002.84502.95002.9500200,500
Jul 8, 20243.00003.04002.94003.00003.0000209,500
Jul 5, 20243.05003.05002.96003.00003.0000248,400
Jul 3, 20243.13003.14503.05003.05003.050061,100
Jul 2, 20243.16003.18803.12003.12003.120066,200
Jul 1, 20243.23003.23003.14003.18003.1800116,000
Jun 28, 20243.14003.24003.10003.22003.22001,609,900
Jun 27, 20243.13003.14503.08503.11003.1100147,500
Jun 26, 20243.03003.14003.03003.12003.1200116,300
Jun 25, 20243.07003.12003.00003.05003.0500260,400
Jun 24, 20243.25003.29003.08503.11003.1100478,500
Jun 21, 20243.29003.31503.24003.26003.2600133,700
Jun 20, 20243.30003.31003.24003.29003.2900102,800
Jun 18, 20243.29003.33003.23503.28003.2800130,000
Jun 17, 20243.25003.30003.17003.27003.2700113,500
Jun 14, 20243.30003.35003.21003.26003.2600117,100
Jun 13, 20243.36003.40003.27003.31003.3100195,400
Jun 12, 20243.30003.41003.27503.33003.3300148,100
Jun 11, 20243.19003.26503.18003.26003.2600101,000
Jun 10, 20243.20003.25003.16003.21003.2100148,600
Jun 7, 20243.21003.27003.18003.20003.2000207,700
Jun 6, 20243.30003.30003.19003.23003.2300117,300
Jun 5, 20243.38003.39003.30003.31003.310091,600
Jun 4, 20243.36003.40003.35003.37003.370095,700
Jun 3, 20243.35003.40003.34003.36503.3650150,800
May 31, 20243.45003.48003.31003.36003.3600106,200
May 30, 20243.32003.44003.32003.43003.4300137,500
May 29, 20243.28003.35003.24003.31003.3100262,500
May 28, 20243.13003.38003.13003.35003.3500223,000
May 24, 20243.15003.19003.09003.19003.1900445,000
May 23, 20243.22003.22003.07503.13003.1300293,100
May 22, 20243.13003.23003.08003.21003.2100614,700
May 21, 20243.16003.20503.08003.18003.1800336,400
May 20, 20243.15003.24002.96003.23003.2300613,700
May 17, 20243.38003.38003.10003.15003.1500933,700
May 16, 20243.77003.80503.34203.40003.4000902,000
May 15, 20244.10004.17003.93003.97003.9700287,200
May 14, 20244.08004.13003.98504.04004.0400140,700
May 13, 20244.00004.08003.96504.04004.040092,300
May 10, 20244.02004.08004.00204.03004.0300109,400