Quipt Home Medical Corp (QIPT) Historical Stock Data
3.66 ↓0.18 (-4.69%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QIPT is down -0.27% a day on average. There have been 13 days where Quipt Home Medical Corp closed green and 17 days where QIPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.78 | 3.66 | ↓$0.12 (-3.17%) | 3.66 | 3.78 | 106.07K |
| 2024-04-24 | 3.82 | 3.84 | ↑$0.02 (0.52%) | 3.79 | 3.89 | 129.82K |
| 2024-04-23 | 3.80 | 3.85 | ↑$0.05 (1.32%) | 3.69 | 3.90 | 215.19K |
| 2024-04-22 | 3.56 | 3.75 | ↑$0.19 (5.34%) | 3.45 | 3.75 | 403.55K |
| 2024-04-19 | 3.47 | 3.46 | ↓$0.01 (-0.29%) | 3.42 | 3.51 | 241.09K |
| 2024-04-18 | 3.62 | 3.48 | ↓$0.14 (-3.87%) | 3.47 | 3.62 | 308.98K |
| 2024-04-17 | 3.71 | 3.61 | ↓$0.10 (-2.70%) | 3.59 | 3.73 | 246.24K |
| 2024-04-16 | 3.79 | 3.71 | ↓$0.08 (-2.11%) | 3.69 | 3.79 | 90.83K |
| 2024-04-15 | 3.78 | 3.78 | ↑$0.00 (0.00%) | 3.78 | 3.88 | 76.13K |
| 2024-04-12 | 3.94 | 3.84 | ↓$0.10 (-2.54%) | 3.81 | 3.97 | 87.78K |
| 2024-04-11 | 3.97 | 3.95 | ↓$0.02 (-0.50%) | 3.93 | 4.02 | 67.76K |
| 2024-04-10 | 3.95 | 3.97 | ↑$0.02 (0.51%) | 3.89 | 3.98 | 145.18K |
| 2024-04-09 | 4.09 | 4.02 | ↓$0.07 (-1.71%) | 4.01 | 4.09 | 44.49K |
| 2024-04-08 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 4.04 | 4.10 | 108.48K |
| 2024-04-05 | 4.13 | 4.05 | ↓$0.08 (-1.94%) | 4.04 | 4.13 | 98.42K |
| 2024-04-04 | 4.17 | 4.11 | ↓$0.06 (-1.44%) | 4.09 | 4.23 | 120.39K |
| 2024-04-03 | 4.22 | 4.21 | ↓$0.01 (-0.24%) | 4.11 | 4.23 | 152.54K |
| 2024-04-02 | 4.34 | 4.21 | ↓$0.13 (-3.00%) | 4.21 | 4.35 | 103.65K |
| 2024-04-01 | 4.41 | 4.38 | ↓$0.03 (-0.68%) | 4.30 | 4.41 | 357.80K |
| 2024-03-28 | 4.32 | 4.37 | ↑$0.05 (1.16%) | 4.32 | 4.43 | 79.36K |
| 2024-03-27 | 4.32 | 4.34 | ↑$0.02 (0.46%) | 4.30 | 4.35 | 191.29K |
| 2024-03-26 | 4.21 | 4.32 | ↑$0.11 (2.61%) | 4.21 | 4.35 | 102.27K |
| 2024-03-25 | 4.34 | 4.32 | ↓$0.02 (-0.46%) | 4.24 | 4.35 | 84.32K |
| 2024-03-22 | 4.34 | 4.32 | ↓$0.02 (-0.46%) | 4.30 | 4.34 | 74.66K |
| 2024-03-21 | 4.23 | 4.32 | ↑$0.09 (2.13%) | 4.23 | 4.35 | 130.94K |
| 2024-03-20 | 4.20 | 4.28 | ↑$0.08 (1.90%) | 4.15 | 4.31 | 119.58K |
| 2024-03-19 | 4.18 | 4.22 | ↑$0.04 (0.96%) | 4.13 | 4.27 | 75.98K |
| 2024-03-18 | 4.12 | 4.16 | ↑$0.04 (0.97%) | 4.11 | 4.21 | 63.98K |
| 2024-03-15 | 3.99 | 4.13 | ↑$0.14 (3.51%) | 3.98 | 4.22 | 221.79K |
| 2024-03-14 | 4.16 | 4.03 | ↓$0.13 (-3.13%) | 3.97 | 4.16 | 108.84K |
Create an account or log in to view more rows.
$QIPT love cooking these little bears on here
$QIPT I think I like this stock more everyday
$QIPT yeeeeeee haw
$QIPT HOLDING LONG AND STRONG!!!
$QIPT going green
$QIPT yeeeeeee haw
$QIPT go to the bathroom
come back to green! I like it!
$QIPT has just been halted from trading.
$QIPT let’s go!! Squeeze time
$QIPT COME ON!!! Ugh!