UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.48 -2.51 (-3.26%) GOLD FUTURES
2,363.50 +17.70 (+0.75%) DOW
38,330.45 -355.87 (-0.92%) Bitcoin GBP
54,241.02 +1,030.71 (+1.94%)
Quipt Home Medical Corp. (QIPT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 3.4000 | 3.4000 | 3.3450 | 3.3650 | 3.3650 | 50,261 |
| 31 May 2024 | 3.4500 | 3.4800 | 3.3100 | 3.3600 | 3.3600 | 106,200 |
| 30 May 2024 | 3.3200 | 3.4400 | 3.3200 | 3.4300 | 3.4300 | 137,500 |
| 29 May 2024 | 3.2800 | 3.3500 | 3.2400 | 3.3100 | 3.3100 | 262,500 |
| 28 May 2024 | 3.1300 | 3.3800 | 3.1300 | 3.3500 | 3.3500 | 223,000 |
| 24 May 2024 | 3.1500 | 3.1900 | 3.0900 | 3.1900 | 3.1900 | 445,000 |
| 23 May 2024 | 3.2200 | 3.2200 | 3.0750 | 3.1300 | 3.1300 | 293,100 |
| 22 May 2024 | 3.1300 | 3.2300 | 3.0800 | 3.2100 | 3.2100 | 614,700 |
| 21 May 2024 | 3.1600 | 3.2050 | 3.0800 | 3.1800 | 3.1800 | 336,400 |
| 20 May 2024 | 3.1500 | 3.2400 | 2.9600 | 3.2300 | 3.2300 | 613,700 |
| 17 May 2024 | 3.3800 | 3.3800 | 3.1000 | 3.1500 | 3.1500 | 933,700 |
| 16 May 2024 | 3.7700 | 3.8050 | 3.3420 | 3.4000 | 3.4000 | 902,000 |
| 15 May 2024 | 4.1000 | 4.1700 | 3.9300 | 3.9700 | 3.9700 | 287,200 |
| 14 May 2024 | 4.0800 | 4.1300 | 3.9850 | 4.0400 | 4.0400 | 140,700 |
| 13 May 2024 | 4.0000 | 4.0800 | 3.9650 | 4.0400 | 4.0400 | 92,300 |
| 10 May 2024 | 4.0200 | 4.0800 | 4.0020 | 4.0300 | 4.0300 | 109,400 |
| 09 May 2024 | 4.0800 | 4.0900 | 4.0000 | 4.0300 | 4.0300 | 117,000 |
| 08 May 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0700 | 4.0700 | 101,400 |
| 07 May 2024 | 3.9200 | 4.0900 | 3.9000 | 4.0100 | 4.0100 | 149,400 |
| 06 May 2024 | 3.9700 | 4.1700 | 3.9100 | 3.9200 | 3.9200 | 389,700 |
| 03 May 2024 | 4.0900 | 4.0900 | 3.8300 | 3.9500 | 3.9500 | 241,100 |
| 02 May 2024 | 3.8500 | 4.0300 | 3.8100 | 4.0100 | 4.0100 | 258,000 |
| 01 May 2024 | 3.6200 | 3.7200 | 3.6100 | 3.6500 | 3.6500 | 73,400 |
| 30 Apr 2024 | 3.6200 | 3.6500 | 3.5400 | 3.6000 | 3.6000 | 219,800 |
| 29 Apr 2024 | 3.6800 | 3.6950 | 3.5700 | 3.6200 | 3.6200 | 60,700 |
| 26 Apr 2024 | 3.6700 | 3.7190 | 3.6300 | 3.6600 | 3.6600 | 98,000 |
| 25 Apr 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | 106,100 |
| 24 Apr 2024 | 3.8200 | 3.8900 | 3.7850 | 3.8400 | 3.8400 | 129,800 |
| 23 Apr 2024 | 3.8000 | 3.8950 | 3.6900 | 3.8500 | 3.8500 | 215,200 |
| 22 Apr 2024 | 3.5600 | 3.7500 | 3.4500 | 3.7500 | 3.7500 | 403,500 |
| 19 Apr 2024 | 3.4700 | 3.5050 | 3.4200 | 3.4600 | 3.4600 | 241,100 |
| 18 Apr 2024 | 3.6200 | 3.6200 | 3.4700 | 3.4800 | 3.4800 | 309,000 |
| 17 Apr 2024 | 3.7100 | 3.7300 | 3.5900 | 3.6100 | 3.6100 | 246,200 |
| 16 Apr 2024 | 3.7900 | 3.7900 | 3.6900 | 3.7100 | 3.7100 | 90,800 |
| 15 Apr 2024 | 3.7800 | 3.8800 | 3.7800 | 3.7800 | 3.7800 | 76,100 |
| 12 Apr 2024 | 3.9400 | 3.9700 | 3.8100 | 3.8400 | 3.8400 | 87,800 |
| 11 Apr 2024 | 3.9700 | 4.0200 | 3.9300 | 3.9500 | 3.9500 | 67,600 |
| 10 Apr 2024 | 3.9500 | 3.9800 | 3.8900 | 3.9700 | 3.9700 | 145,200 |
| 09 Apr 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0200 | 4.0200 | 44,400 |
| 08 Apr 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 108,500 |
| 05 Apr 2024 | 4.1300 | 4.1300 | 4.0400 | 4.0500 | 4.0500 | 98,400 |
| 04 Apr 2024 | 4.1700 | 4.2300 | 4.0900 | 4.1100 | 4.1100 | 120,400 |
| 03 Apr 2024 | 4.2200 | 4.2300 | 4.1100 | 4.2100 | 4.2100 | 152,500 |
| 02 Apr 2024 | 4.3400 | 4.3500 | 4.2100 | 4.2100 | 4.2100 | 103,600 |
| 01 Apr 2024 | 4.4100 | 4.4100 | 4.3000 | 4.3800 | 4.3800 | 357,800 |
| 28 Mar 2024 | 4.3200 | 4.4300 | 4.3200 | 4.3700 | 4.3700 | 79,400 |
| 27 Mar 2024 | 4.3200 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 191,300 |
| 26 Mar 2024 | 4.2100 | 4.3500 | 4.2100 | 4.3200 | 4.3200 | 102,300 |
| 25 Mar 2024 | 4.3400 | 4.3500 | 4.2400 | 4.3200 | 4.3200 | 84,300 |
| 22 Mar 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3200 | 4.3200 | 74,700 |
| 21 Mar 2024 | 4.2300 | 4.3500 | 4.2300 | 4.3200 | 4.3200 | 130,900 |
| 20 Mar 2024 | 4.2000 | 4.3100 | 4.1500 | 4.2800 | 4.2800 | 119,600 |
| 19 Mar 2024 | 4.1800 | 4.2650 | 4.1300 | 4.2200 | 4.2200 | 76,000 |
| 18 Mar 2024 | 4.1200 | 4.2100 | 4.1100 | 4.1600 | 4.1600 | 64,000 |
| 15 Mar 2024 | 3.9900 | 4.2200 | 3.9800 | 4.1300 | 4.1300 | 221,800 |
| 14 Mar 2024 | 4.1600 | 4.1600 | 3.9700 | 4.0300 | 4.0300 | 108,800 |
| 13 Mar 2024 | 4.1800 | 4.1800 | 4.0580 | 4.1100 | 4.1100 | 108,900 |
| 12 Mar 2024 | 4.1600 | 4.1700 | 4.1100 | 4.1550 | 4.1550 | 62,000 |
| 11 Mar 2024 | 4.2600 | 4.4280 | 4.1300 | 4.1600 | 4.1600 | 68,800 |
| 08 Mar 2024 | 4.1800 | 4.2900 | 4.1200 | 4.2700 | 4.2700 | 74,000 |
| 07 Mar 2024 | 4.1900 | 4.2010 | 4.1000 | 4.1300 | 4.1300 | 55,100 |
| 06 Mar 2024 | 4.1400 | 4.1700 | 4.0900 | 4.1500 | 4.1500 | 71,600 |
| 05 Mar 2024 | 4.0600 | 4.1000 | 3.9000 | 4.1000 | 4.1000 | 206,800 |
| 04 Mar 2024 | 4.2600 | 4.2600 | 4.0500 | 4.0600 | 4.0600 | 198,400 |
| 01 Mar 2024 | 4.2900 | 4.3100 | 4.1700 | 4.2000 | 4.2000 | 54,700 |
| 29 Feb 2024 | 4.3300 | 4.3300 | 4.2600 | 4.2900 | 4.2900 | 69,700 |
| 28 Feb 2024 | 4.3000 | 4.3300 | 4.1800 | 4.2500 | 4.2500 | 86,300 |
| 27 Feb 2024 | 4.3100 | 4.3900 | 4.2000 | 4.3300 | 4.3300 | 50,500 |
| 26 Feb 2024 | 4.4200 | 4.4200 | 4.2300 | 4.2600 | 4.2600 | 158,900 |
| 23 Feb 2024 | 4.4500 | 4.4770 | 4.3900 | 4.4400 | 4.4400 | 85,000 |
| 22 Feb 2024 | 4.5000 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 141,900 |
| 21 Feb 2024 | 4.4600 | 4.5700 | 4.4000 | 4.5100 | 4.5100 | 122,300 |
| 20 Feb 2024 | 4.5100 | 4.5300 | 4.4200 | 4.4800 | 4.4800 | 270,000 |
| 16 Feb 2024 | 4.4400 | 4.5500 | 4.3400 | 4.4600 | 4.4600 | 228,000 |
| 15 Feb 2024 | 4.9800 | 4.9800 | 4.3200 | 4.5000 | 4.5000 | 438,000 |
| 14 Feb 2024 | 4.7100 | 4.9400 | 4.6900 | 4.9000 | 4.9000 | 118,700 |
| 13 Feb 2024 | 4.8300 | 4.9000 | 4.6900 | 4.7000 | 4.7000 | 137,100 |
| 12 Feb 2024 | 4.6800 | 4.9350 | 4.6800 | 4.9100 | 4.9100 | 100,000 |
| 09 Feb 2024 | 4.6000 | 4.6850 | 4.6000 | 4.6700 | 4.6700 | 66,800 |
| 08 Feb 2024 | 4.6800 | 4.6800 | 4.5850 | 4.6050 | 4.6050 | 72,000 |
| 07 Feb 2024 | 4.7200 | 4.7200 | 4.6200 | 4.6600 | 4.6600 | 58,100 |
| 06 Feb 2024 | 4.7000 | 4.7000 | 4.6100 | 4.6600 | 4.6600 | 80,600 |
| 05 Feb 2024 | 4.7500 | 4.7900 | 4.6000 | 4.6300 | 4.6300 | 122,600 |
| 02 Feb 2024 | 4.9200 | 4.9620 | 4.7900 | 4.7900 | 4.7900 | 195,400 |
| 01 Feb 2024 | 4.7300 | 4.9900 | 4.6900 | 4.9700 | 4.9700 | 195,000 |
| 31 Jan 2024 | 4.6700 | 4.8600 | 4.6450 | 4.7000 | 4.7000 | 162,300 |
| 30 Jan 2024 | 4.6100 | 4.6700 | 4.6100 | 4.6600 | 4.6600 | 46,400 |
| 29 Jan 2024 | 4.5200 | 4.6600 | 4.5200 | 4.6400 | 4.6400 | 233,700 |
| 26 Jan 2024 | 4.6300 | 4.6600 | 4.5250 | 4.5400 | 4.5400 | 72,800 |
| 25 Jan 2024 | 4.6500 | 4.6600 | 4.5200 | 4.5900 | 4.5900 | 158,000 |
| 24 Jan 2024 | 4.7000 | 4.7400 | 4.5400 | 4.5800 | 4.5800 | 149,100 |
| 23 Jan 2024 | 4.6500 | 4.6800 | 4.6150 | 4.6500 | 4.6500 | 105,700 |
| 22 Jan 2024 | 4.6200 | 4.7200 | 4.6100 | 4.6500 | 4.6500 | 173,700 |
| 19 Jan 2024 | 4.6400 | 4.6400 | 4.5300 | 4.5800 | 4.5800 | 117,800 |
| 18 Jan 2024 | 4.6300 | 4.6300 | 4.5200 | 4.5900 | 4.5900 | 86,700 |
| 17 Jan 2024 | 4.5200 | 4.6190 | 4.5150 | 4.5600 | 4.5600 | 121,100 |
| 16 Jan 2024 | 4.6300 | 4.6720 | 4.5300 | 4.6000 | 4.6000 | 153,700 |
| 12 Jan 2024 | 4.7500 | 4.7900 | 4.6600 | 4.6700 | 4.6700 | 158,100 |
| 11 Jan 2024 | 4.8100 | 4.8100 | 4.6100 | 4.7100 | 4.7100 | 246,700 |
| 10 Jan 2024 | 4.9500 | 4.9500 | 4.7200 | 4.8100 | 4.8100 | 201,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.