QIPT

Quipt Home Medical Historical Data

QIPT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 5.95 0.02 0.34% 5.90 5.99 5.89 5,400
Nov 24 2022 5.93 0.12 2.07% 5.67 5.93 5.65 3,000
Nov 23 2022 5.81 0.07 1.22% 5.79 5.93 5.69 67,195
Nov 22 2022 5.74 -0.06 -1.03% 5.80 5.82 5.68 101,661
Nov 21 2022 5.80 -0.01 -0.17% 5.88 5.88 5.80 13,545
Nov 18 2022 5.81 0.05 0.87% 5.75 5.81 5.72 36,910
Nov 17 2022 5.76 -0.09 -1.54% 5.79 5.79 5.75 1,500
Nov 16 2022 5.85 -0.05 -0.85% 5.90 5.90 5.80 3,300
Nov 15 2022 5.90 0.01 0.17% 5.99 5.99 5.76 5,700
Nov 14 2022 5.89 0.01 0.17% 6.00 6.03 5.89 7,747
Nov 11 2022 5.88 0.02 0.34% 6.00 6.00 5.86 22,125
Nov 10 2022 5.86 -0.18 -2.98% 5.90 5.95 5.80 5,648
Nov 09 2022 6.04 0.18 3.07% 5.88 6.10 5.88 9,628
Nov 08 2022 5.86 -0.14 -2.33% 6.00 6.00 5.83 3,875
Nov 07 2022 6.00 0.18 3.09% 5.79 6.00 5.79 5,975
Nov 04 2022 5.82 0.00 +0.00% 5.96 6.01 5.75 0
Nov 04 2022 5.82 -0.08 -1.36% 5.96 6.01 5.75 8,875
Nov 03 2022 5.90 -0.04 -0.67% 5.97 6.12 5.90 14,743
Nov 02 2022 5.94 -0.06 -1.0% 5.90 6.00 5.90 12,969
Nov 01 2022 6.00 0.16 2.74% 5.99 6.01 5.89 31,300
Oct 31 2022 5.84 -0.12 -2.01% 5.81 5.88 5.81 2,785
Oct 28 2022 5.96 0.27 4.75% 5.59 5.96 5.55 11,047
Oct 27 2022 5.69 0.03 0.53% 5.67 5.69 5.60 2,690
Oct 26 2022 5.66 0.17 3.1% 5.59 5.69 5.59 14,150
Oct 25 2022 5.49 -0.08 -1.44% 5.49 5.55 5.41 25,503
Oct 24 2022 5.57 -0.03 -0.54% 5.62 5.62 5.45 59,612
Oct 21 2022 5.60 0.14 2.56% 5.59 5.64 5.54 11,325
Oct 20 2022 5.46 -0.04 -0.73% 5.50 5.50 5.35 10,643
Oct 19 2022 5.50 -0.10 -1.79% 5.60 5.60 5.48 8,800
Oct 18 2022 5.60 0.15 2.75% 5.51 5.60 5.51 34,800
Oct 17 2022 5.45 -0.01 -0.18% 5.36 5.51 5.36 6,821
Oct 14 2022 5.46 0.05 0.92% 5.45 5.49 5.40 19,322
Oct 13 2022 5.41 -0.13 -2.35% 5.50 5.52 5.33 14,680
Oct 12 2022 5.54 0.04 0.73% 5.52 5.54 5.40 9,698
Oct 11 2022 5.50 -0.03 -0.54% 5.49 5.69 5.49 4,600
Oct 10 2022 5.53 0.00 +0.00% 5.92 5.92 5.53 0
Oct 07 2022 5.53 -0.17 -2.98% 5.92 5.92 5.53 145,113
Oct 06 2022 5.70 -0.05 -0.87% 5.66 5.99 5.66 11,836
Oct 05 2022 5.75 -0.05 -0.86% 5.94 5.94 5.55 30,278
Oct 04 2022 5.80 -0.05 -0.85% 5.81 5.90 5.75 21,867
Oct 03 2022 5.85 0.15 2.63% 5.66 5.86 5.64 8,175
Sep 30 2022 5.70 0.03 0.53% 5.73 5.88 5.70 7,750
Sep 29 2022 5.67 -0.11 -1.9% 5.72 5.72 5.50 26,271
Sep 28 2022 5.78 0.12 2.12% 5.64 5.78 5.64 4,997
Sep 27 2022 5.66 0.00 +0.00% 5.79 5.80 5.59 0
Sep 27 2022 5.66 -0.09 -1.57% 5.79 5.80 5.59 15,127
Sep 26 2022 5.75 0.03 0.52% 5.70 5.80 5.66 28,875
Sep 23 2022 5.72 -0.17 -2.89% 5.86 5.86 5.58 49,270
Sep 22 2022 5.89 0.04 0.68% 5.85 5.94 5.85 20,251
Sep 21 2022 5.85 -0.08 -1.35% 5.91 5.94 5.85 11,956
Sep 20 2022 5.93 0.06 1.02% 5.89 6.20 5.87 43,762
Sep 19 2022 5.87 0.18 3.16% 5.78 6.10 5.74 164,043
Sep 16 2022 5.69 -0.11 -1.9% 5.78 5.78 5.64 67,066
Sep 15 2022 5.80 -0.21 -3.49% 5.99 5.99 5.76 74,035
Sep 14 2022 6.01 -0.08 -1.31% 6.05 6.12 5.93 52,325
Sep 13 2022 6.09 -0.11 -1.77% 6.20 6.26 6.01 10,866
Sep 12 2022 6.20 -0.10 -1.59% 6.25 6.28 6.18 31,739
Sep 09 2022 6.30 0.01 0.16% 6.30 6.31 6.25 18,162
Sep 08 2022 6.29 -0.10 -1.56% 6.34 6.38 6.27 8,879
Sep 07 2022 6.39 0.09 1.43% 6.34 6.40 6.06 68,725
Sep 06 2022 6.30 -0.19 -2.93% 6.41 6.43 6.20 65,415
Sep 05 2022 6.49 0.00 +0.00% 6.28 6.51 6.28 0
Sep 02 2022 6.49 0.24 3.84% 6.28 6.51 6.28 23,920
Sep 01 2022 6.25 -0.19 -2.95% 6.37 6.37 5.96 93,782
Aug 31 2022 6.44 -0.07 -1.08% 6.49 6.51 6.29 96,741
Aug 30 2022 6.51 -0.04 -0.61% 6.52 6.60 6.46 61,050
Aug 29 2022 6.55 -0.22 -3.25% 6.76 6.81 6.55 16,869