ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Quipt Home Medical Corp. - Common Shares (NQ:QIPT)

2.240 +0.030 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 2.240 2.260 2.189 2.240 142,722 +0.03(+1.36%)
Jul 22, 2025 2.020 2.270 2.010 2.210 538,651 +0.19(+9.41%)
Jul 21, 2025 2.100 2.120 2.020 2.020 185,182 -0.07(-3.35%)
Jul 18, 2025 2.090 2.130 2.034 2.090 308,920 +0.03(+1.46%)
Jul 17, 2025 2.040 2.100 2.010 2.060 305,811 +0.00(+0.00%)
Jul 16, 2025 2.000 2.080 2.000 2.060 355,311 +0.06(+3.00%)
Jul 15, 2025 1.900 2.020 1.900 2.000 353,377 +0.10(+5.26%)
Jul 14, 2025 1.870 1.925 1.870 1.900 217,732 +0.03(+1.60%)
Jul 11, 2025 1.900 1.900 1.840 1.870 135,942 -0.03(-1.58%)
Jul 10, 2025 1.890 1.920 1.830 1.900 162,883 +0.02(+1.06%)
Jul 09, 2025 1.800 1.890 1.795 1.880 484,589 +0.08(+4.44%)
Jul 08, 2025 1.740 1.820 1.740 1.800 299,815 +0.07(+4.05%)
Jul 07, 2025 1.780 1.821 1.720 1.730 436,435 -0.05(-2.81%)
Jul 03, 2025 1.770 1.800 1.755 1.780 110,105 +0.00(+0.00%)
Jul 02, 2025 1.790 1.810 1.755 1.780 364,014 +0.03(+1.71%)
Jul 01, 2025 1.790 1.850 1.750 1.750 390,867 -0.04(-2.23%)
Jun 30, 2025 1.800 1.850 1.770 1.790 447,446 -0.01(-0.56%)
Jun 27, 2025 1.890 1.940 1.800 1.800 5,285,852 -0.10(-5.26%)
Jun 26, 2025 1.950 1.950 1.865 1.900 235,557 -0.03(-1.55%)
Jun 25, 2025 1.970 1.970 1.920 1.930 152,714 -0.04(-2.03%)
Jun 24, 2025 1.940 1.970 1.905 1.970 234,736 +0.04(+2.07%)
Jun 23, 2025 1.890 1.970 1.840 1.930 327,830 +0.02(+1.05%)
Jun 20, 2025 1.860 1.930 1.815 1.910 533,014 +0.11(+6.11%)
Jun 18, 2025 1.850 1.865 1.760 1.800 570,606 -0.05(-2.70%)
Jun 17, 2025 1.960 2.000 1.850 1.850 379,705 -0.14(-7.04%)
Jun 16, 2025 1.990 2.020 1.935 1.990 237,718 -0.01(-0.50%)
Jun 13, 2025 2.000 2.035 1.980 2.000 227,644 -0.05(-2.44%)
Jun 12, 2025 2.110 2.110 2.030 2.050 167,573 -0.07(-3.30%)
Jun 11, 2025 2.090 2.180 2.044 2.120 369,621 +0.05(+2.42%)
Jun 10, 2025 2.090 2.150 2.030 2.070 314,163 -0.09(-4.17%)
Jun 09, 2025 2.030 2.210 2.025 2.160 1,039,709 +0.16(+8.00%)
Jun 06, 2025 1.930 2.030 1.920 2.000 430,665 +0.07(+3.63%)
Jun 05, 2025 2.070 2.075 1.885 1.930 467,410 -0.18(-8.53%)
Jun 04, 2025 2.000 2.125 1.921 2.110 1,837,285 +0.31(+17.22%)
Jun 03, 2025 1.720 1.800 1.690 1.800 210,535 +0.07(+4.05%)
Jun 02, 2025 1.800 1.800 1.700 1.730 410,591 -0.06(-3.35%)
May 30, 2025 1.770 1.870 1.700 1.790 606,721 +0.02(+1.13%)
May 29, 2025 1.770 1.800 1.700 1.770 513,960 +0.00(+0.00%)
May 28, 2025 1.750 1.800 1.680 1.770 633,216 +0.00(+0.00%)
May 27, 2025 1.850 1.880 1.750 1.770 742,411 -0.03(-1.94%)
May 23, 2025 1.770 1.880 1.760 1.805 762,589 +0.05(+3.14%)
May 22, 2025 1.920 1.950 1.730 1.750 1,153,114 -0.20(-10.26%)
May 21, 2025 2.150 2.200 1.880 1.950 10,100,090 -0.19(-8.88%)
May 20, 2025 1.900 2.220 1.890 2.140 29,788,146 +0.75(+53.41%)
May 19, 2025 1.410 1.420 1.370 1.395 261,262 -0.01(-1.06%)
May 16, 2025 1.460 1.480 1.350 1.410 1,131,931 -0.10(-6.62%)
May 15, 2025 1.550 1.560 1.450 1.510 238,545 -0.04(-2.58%)
May 14, 2025 1.680 1.700 1.520 1.550 290,241 -0.12(-7.19%)
May 13, 2025 2.100 2.100 1.595 1.670 898,746 -0.46(-21.60%)
May 12, 2025 2.240 2.240 2.120 2.130 111,991 -0.05(-2.29%)
May 09, 2025 2.140 2.185 2.140 2.180 66,615 +0.04(+1.87%)
May 08, 2025 2.170 2.175 2.110 2.140 64,592 +0.00(+0.00%)
May 07, 2025 2.120 2.160 2.105 2.140 64,670 +0.02(+0.94%)
May 06, 2025 2.120 2.140 2.070 2.120 72,294 -0.03(-1.40%)
May 05, 2025 2.220 2.220 2.140 2.150 59,213 -0.02(-0.92%)
May 02, 2025 2.170 2.250 2.150 2.170 133,530 +0.03(+1.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.