Quipt Home Medical Corp. (QIPT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.6700 | 3.7189 | 3.6300 | 3.6600 | 3.6600 | 96,030 |
| Apr 25, 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | 106,100 |
| Apr 24, 2024 | 3.8200 | 3.8900 | 3.7850 | 3.8400 | 3.8400 | 129,800 |
| Apr 23, 2024 | 3.8000 | 3.8950 | 3.6900 | 3.8500 | 3.8500 | 215,200 |
| Apr 22, 2024 | 3.5600 | 3.7500 | 3.4500 | 3.7500 | 3.7500 | 403,500 |
| Apr 19, 2024 | 3.4700 | 3.5050 | 3.4200 | 3.4600 | 3.4600 | 241,100 |
| Apr 18, 2024 | 3.6200 | 3.6200 | 3.4700 | 3.4800 | 3.4800 | 309,000 |
| Apr 17, 2024 | 3.7100 | 3.7300 | 3.5900 | 3.6100 | 3.6100 | 246,200 |
| Apr 16, 2024 | 3.7900 | 3.7900 | 3.6900 | 3.7100 | 3.7100 | 90,800 |
| Apr 15, 2024 | 3.7800 | 3.8800 | 3.7800 | 3.7800 | 3.7800 | 76,100 |
| Apr 12, 2024 | 3.9400 | 3.9700 | 3.8100 | 3.8400 | 3.8400 | 87,800 |
| Apr 11, 2024 | 3.9700 | 4.0200 | 3.9300 | 3.9500 | 3.9500 | 67,600 |
| Apr 10, 2024 | 3.9500 | 3.9800 | 3.8900 | 3.9700 | 3.9700 | 145,200 |
| Apr 09, 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0200 | 4.0200 | 44,400 |
| Apr 08, 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 108,500 |
| Apr 05, 2024 | 4.1300 | 4.1300 | 4.0400 | 4.0500 | 4.0500 | 98,400 |
| Apr 04, 2024 | 4.1700 | 4.2300 | 4.0900 | 4.1100 | 4.1100 | 120,400 |
| Apr 03, 2024 | 4.2200 | 4.2300 | 4.1100 | 4.2100 | 4.2100 | 152,500 |
| Apr 02, 2024 | 4.3400 | 4.3500 | 4.2100 | 4.2100 | 4.2100 | 103,600 |
| Apr 01, 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3800 | 4.3800 | 357,800 |
| Mar 28, 2024 | 4.3200 | 4.4300 | 4.3200 | 4.3700 | 4.3700 | 79,400 |
| Mar 27, 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 191,300 |
| Mar 26, 2024 | 4.2100 | 4.3500 | 4.2100 | 4.3200 | 4.3200 | 102,300 |
| Mar 25, 2024 | 4.3400 | 4.3500 | 4.2400 | 4.3200 | 4.3200 | 84,300 |
| Mar 22, 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3200 | 4.3200 | 74,700 |
| Mar 21, 2024 | 4.2300 | 4.3500 | 4.2300 | 4.3200 | 4.3200 | 130,900 |
| Mar 20, 2024 | 4.2000 | 4.3100 | 4.1500 | 4.2800 | 4.2800 | 119,600 |
| Mar 19, 2024 | 4.1800 | 4.2650 | 4.1300 | 4.2200 | 4.2200 | 76,000 |
| Mar 18, 2024 | 4.1200 | 4.2100 | 4.1100 | 4.1600 | 4.1600 | 64,000 |
| Mar 15, 2024 | 3.9900 | 4.2200 | 3.9800 | 4.1300 | 4.1300 | 221,800 |
| Mar 14, 2024 | 4.1600 | 4.1600 | 3.9700 | 4.0300 | 4.0300 | 108,800 |
| Mar 13, 2024 | 4.1800 | 4.1800 | 4.0580 | 4.1100 | 4.1100 | 108,900 |
| Mar 12, 2024 | 4.1600 | 4.1700 | 4.1100 | 4.1550 | 4.1550 | 62,000 |
| Mar 11, 2024 | 4.2600 | 4.4280 | 4.1300 | 4.1600 | 4.1600 | 68,800 |
| Mar 08, 2024 | 4.1800 | 4.2900 | 4.1200 | 4.2700 | 4.2700 | 74,000 |
| Mar 07, 2024 | 4.1900 | 4.2010 | 4.1000 | 4.1300 | 4.1300 | 55,100 |
| Mar 06, 2024 | 4.1400 | 4.1700 | 4.0900 | 4.1500 | 4.1500 | 71,600 |
| Mar 05, 2024 | 4.0600 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 206,800 |
| Mar 04, 2024 | 4.2600 | 4.2600 | 4.0500 | 4.0600 | 4.0600 | 198,400 |
| Mar 01, 2024 | 4.2900 | 4.3100 | 4.1700 | 4.2000 | 4.2000 | 54,700 |
| Feb 29, 2024 | 4.3300 | 4.3300 | 4.2600 | 4.2900 | 4.2900 | 69,700 |
| Feb 28, 2024 | 4.3000 | 4.3300 | 4.1800 | 4.2500 | 4.2500 | 86,300 |
| Feb 27, 2024 | 4.3100 | 4.3900 | 4.2000 | 4.3300 | 4.3300 | 50,500 |
| Feb 26, 2024 | 4.4200 | 4.4200 | 4.2300 | 4.2600 | 4.2600 | 158,900 |
| Feb 23, 2024 | 4.4500 | 4.4770 | 4.3900 | 4.4400 | 4.4400 | 85,000 |
| Feb 22, 2024 | 4.5000 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 141,900 |
| Feb 21, 2024 | 4.4600 | 4.5700 | 4.4000 | 4.5100 | 4.5100 | 122,300 |
| Feb 20, 2024 | 4.5100 | 4.5300 | 4.4200 | 4.4800 | 4.4800 | 270,000 |
| Feb 16, 2024 | 4.4400 | 4.5500 | 4.3400 | 4.4600 | 4.4600 | 228,000 |
| Feb 15, 2024 | 4.9800 | 4.9800 | 4.3200 | 4.5000 | 4.5000 | 438,000 |
| Feb 14, 2024 | 4.7100 | 4.9400 | 4.6900 | 4.9000 | 4.9000 | 118,700 |
| Feb 13, 2024 | 4.8300 | 4.9000 | 4.6900 | 4.7000 | 4.7000 | 137,100 |
| Feb 12, 2024 | 4.6800 | 4.9350 | 4.6800 | 4.9100 | 4.9100 | 100,000 |
| Feb 09, 2024 | 4.6000 | 4.6850 | 4.6000 | 4.6700 | 4.6700 | 66,800 |
| Feb 08, 2024 | 4.6800 | 4.6800 | 4.5850 | 4.6050 | 4.6050 | 72,000 |
| Feb 07, 2024 | 4.7200 | 4.7200 | 4.6200 | 4.6600 | 4.6600 | 58,100 |
| Feb 06, 2024 | 4.7000 | 4.7000 | 4.6100 | 4.6600 | 4.6600 | 80,600 |
| Feb 05, 2024 | 4.7500 | 4.7900 | 4.6000 | 4.6300 | 4.6300 | 122,600 |
| Feb 02, 2024 | 4.9200 | 4.9620 | 4.7900 | 4.7900 | 4.7900 | 195,400 |
| Feb 01, 2024 | 4.7300 | 4.9900 | 4.6900 | 4.9700 | 4.9700 | 195,000 |
| Jan 31, 2024 | 4.6700 | 4.8600 | 4.6450 | 4.7000 | 4.7000 | 162,300 |
| Jan 30, 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6600 | 4.6600 | 46,400 |
| Jan 29, 2024 | 4.5200 | 4.6600 | 4.5200 | 4.6400 | 4.6400 | 233,700 |
| Jan 26, 2024 | 4.6300 | 4.6600 | 4.5250 | 4.5400 | 4.5400 | 72,800 |
| Jan 25, 2024 | 4.6500 | 4.6600 | 4.5200 | 4.5900 | 4.5900 | 158,000 |
| Jan 24, 2024 | 4.7000 | 4.7400 | 4.5400 | 4.5800 | 4.5800 | 149,100 |
| Jan 23, 2024 | 4.6500 | 4.6800 | 4.6150 | 4.6500 | 4.6500 | 105,700 |
| Jan 22, 2024 | 4.6200 | 4.7200 | 4.6100 | 4.6500 | 4.6500 | 173,700 |
| Jan 19, 2024 | 4.6400 | 4.6400 | 4.5300 | 4.5800 | 4.5800 | 117,800 |
| Jan 18, 2024 | 4.6300 | 4.6300 | 4.5200 | 4.5900 | 4.5900 | 86,700 |
| Jan 17, 2024 | 4.5200 | 4.6190 | 4.5150 | 4.5600 | 4.5600 | 121,100 |
| Jan 16, 2024 | 4.6300 | 4.6720 | 4.5300 | 4.6000 | 4.6000 | 153,700 |
| Jan 12, 2024 | 4.7500 | 4.7900 | 4.6600 | 4.6700 | 4.6700 | 158,100 |
| Jan 11, 2024 | 4.8100 | 4.8100 | 4.6100 | 4.7100 | 4.7100 | 246,700 |
| Jan 10, 2024 | 4.9500 | 4.9500 | 4.7200 | 4.8100 | 4.8100 | 201,600 |
| Jan 09, 2024 | 4.9800 | 5.0000 | 4.8900 | 4.9400 | 4.9400 | 116,800 |
| Jan 08, 2024 | 5.0700 | 5.0900 | 4.9900 | 5.0100 | 5.0100 | 167,700 |
| Jan 05, 2024 | 5.0200 | 5.0900 | 5.0000 | 5.0600 | 5.0600 | 252,300 |
| Jan 04, 2024 | 5.1200 | 5.1300 | 5.0200 | 5.0500 | 5.0500 | 200,800 |
| Jan 03, 2024 | 5.1500 | 5.1900 | 5.0600 | 5.0800 | 5.0800 | 140,400 |
| Jan 02, 2024 | 5.0500 | 5.2600 | 5.0200 | 5.1900 | 5.1900 | 264,700 |
| Dec 29, 2023 | 5.1500 | 5.1800 | 4.9810 | 5.0900 | 5.0900 | 458,100 |
| Dec 28, 2023 | 5.0700 | 5.2100 | 5.0700 | 5.1100 | 5.1100 | 216,200 |
| Dec 27, 2023 | 5.2000 | 5.2700 | 4.9900 | 5.1800 | 5.1800 | 323,800 |
| Dec 26, 2023 | 5.0600 | 5.2900 | 4.9600 | 5.2500 | 5.2500 | 116,900 |
| Dec 22, 2023 | 5.0900 | 5.2500 | 5.0900 | 5.1300 | 5.1300 | 348,600 |
| Dec 21, 2023 | 5.0100 | 5.2000 | 4.9700 | 5.1500 | 5.1500 | 321,600 |
| Dec 20, 2023 | 4.7100 | 5.1100 | 4.6100 | 4.9300 | 4.9300 | 542,600 |
| Dec 19, 2023 | 4.4800 | 4.8900 | 4.4000 | 4.6900 | 4.6900 | 859,300 |
| Dec 18, 2023 | 4.4700 | 4.8200 | 4.4700 | 4.6200 | 4.6200 | 738,700 |
| Dec 15, 2023 | 4.5200 | 4.5200 | 4.3100 | 4.3400 | 4.3400 | 534,200 |
| Dec 14, 2023 | 4.6000 | 4.6100 | 4.3400 | 4.4300 | 4.4300 | 321,200 |
| Dec 13, 2023 | 4.5500 | 4.5600 | 4.4030 | 4.5200 | 4.5200 | 254,600 |
| Dec 12, 2023 | 4.6100 | 4.6120 | 4.5300 | 4.5500 | 4.5500 | 153,100 |
| Dec 11, 2023 | 4.6700 | 4.6700 | 4.5000 | 4.5900 | 4.5900 | 173,700 |
| Dec 08, 2023 | 4.6700 | 4.7300 | 4.6000 | 4.6500 | 4.6500 | 140,200 |
| Dec 07, 2023 | 4.6400 | 4.7000 | 4.5800 | 4.6400 | 4.6400 | 126,700 |
| Dec 06, 2023 | 4.7300 | 4.7400 | 4.6300 | 4.6300 | 4.6300 | 91,700 |
| Dec 05, 2023 | 4.6700 | 4.7500 | 4.6100 | 4.6600 | 4.6600 | 153,400 |
| Dec 04, 2023 | 4.6500 | 4.7200 | 4.6400 | 4.6500 | 4.6500 | 154,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.