Q.E.P. Co., Inc. (QEPC)
OTCMKTS · Delayed Price · Currency is USD
37.23
-1.51 (-3.90%)
Aug 25, 2025, 3:53 PM EDT
Q.E.P. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.70 | 38.74 | 37.69 | 38.37 | 38.37 | 2.31% | 7,831 |
| Aug 21, 2025 | 37.54 | 38.00 | 37.50 | 37.50 | 37.50 | -0.08% | 2,663 |
| Aug 20, 2025 | 37.99 | 39.00 | 37.51 | 37.53 | 37.53 | -0.16% | 7,987 |
| Aug 19, 2025 | 38.80 | 38.80 | 37.59 | 37.59 | 37.59 | -0.97% | 660 |
| Aug 18, 2025 | 37.60 | 38.00 | 37.37 | 37.96 | 37.96 | 0.95% | 2,759 |
| Aug 15, 2025 | 37.62 | 37.72 | 37.60 | 37.60 | 37.60 | 0.05% | 1,300 |
| Aug 14, 2025 | 37.59 | 37.80 | 37.40 | 37.58 | 37.58 | -1.11% | 2,450 |
| Aug 13, 2025 | 37.53 | 39.20 | 37.53 | 38.00 | 38.00 | 0.03% | 3,237 |
| Aug 12, 2025 | 37.60 | 37.99 | 37.60 | 37.99 | 37.99 | - | 1,283 |
| Aug 11, 2025 | 38.11 | 38.14 | 37.54 | 37.99 | 37.99 | -0.63% | 3,901 |
| Aug 8, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - | 209 |
| Aug 7, 2025 | 38.10 | 38.23 | 38.10 | 38.23 | 38.23 | 0.31% | 1,000 |
| Aug 6, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -1.30% | 363 |
| Aug 5, 2025 | 38.67 | 38.67 | 38.11 | 38.61 | 38.61 | -0.97% | 2,607 |
| Aug 4, 2025 | 38.68 | 38.99 | 38.68 | 38.99 | 38.99 | 0.49% | 527 |
| Aug 1, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.82% | 340 |
| Jul 31, 2025 | 40.41 | 40.41 | 39.93 | 39.93 | 39.72 | -2.62% | 329 |
| Jul 30, 2025 | 41.01 | 41.01 | 41.00 | 41.00 | 40.79 | 1.41% | 490 |
| Jul 29, 2025 | 39.50 | 40.43 | 39.50 | 40.43 | 40.22 | 3.80% | 316 |
| Jul 28, 2025 | 39.26 | 39.26 | 38.29 | 38.95 | 38.75 | -2.14% | 2,145 |
| Jul 25, 2025 | 39.43 | 39.80 | 39.43 | 39.80 | 39.60 | 0.76% | 800 |
| Jul 24, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.30 | - | 228 |
| Jul 23, 2025 | 39.51 | 39.51 | 39.50 | 39.50 | 39.30 | -0.43% | 331 |
| Jul 22, 2025 | 39.00 | 39.67 | 38.81 | 39.67 | 39.47 | 2.24% | 1,221 |
| Jul 21, 2025 | 38.25 | 39.99 | 38.25 | 38.80 | 38.60 | 2.11% | 757 |
| Jul 18, 2025 | 37.81 | 38.00 | 37.81 | 38.00 | 37.81 | - | 931 |
| Jul 17, 2025 | 37.95 | 38.00 | 37.75 | 38.00 | 37.81 | - | 4,223 |
| Jul 16, 2025 | 39.43 | 39.43 | 37.75 | 38.00 | 37.81 | -3.63% | 9,165 |
| Jul 15, 2025 | 38.49 | 39.43 | 38.49 | 39.43 | 39.23 | 2.73% | 14,376 |
| Jul 14, 2025 | 37.75 | 38.49 | 37.75 | 38.39 | 38.19 | 0.43% | 3,471 |
| Jul 11, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.02 | - | 141 |
| Jul 10, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.02 | -0.08% | 311 |
| Jul 9, 2025 | 38.00 | 38.25 | 37.75 | 38.25 | 38.05 | 0.33% | 1,282 |
| Jul 8, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.93 | - | 73 |
| Jul 7, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 37.93 | -2.24% | 300 |
| Jul 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | - | - |
| Jul 2, 2025 | 37.75 | 39.00 | 37.67 | 39.00 | 38.80 | 3.86% | 2,904 |
| Jul 1, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.36 | 0.51% | 827 |
| Jun 30, 2025 | 37.50 | 38.00 | 37.36 | 37.36 | 37.17 | -0.51% | 2,563 |
| Jun 27, 2025 | 36.81 | 37.55 | 36.81 | 37.55 | 37.36 | - | 856 |
| Jun 26, 2025 | 37.20 | 37.55 | 37.00 | 37.55 | 37.36 | 0.67% | 1,992 |
| Jun 25, 2025 | 38.00 | 38.00 | 37.08 | 37.30 | 37.11 | -2.66% | 6,548 |
| Jun 24, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.12 | - | - |
| Jun 23, 2025 | 38.05 | 38.32 | 37.53 | 38.32 | 38.12 | 0.84% | 4,964 |
| Jun 20, 2025 | 37.66 | 38.00 | 37.60 | 38.00 | 37.81 | - | 2,484 |
| Jun 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | - | 138 |
| Jun 17, 2025 | 37.30 | 38.00 | 37.30 | 38.00 | 37.81 | 1.79% | 867 |
| Jun 16, 2025 | 38.48 | 38.48 | 37.30 | 37.33 | 37.14 | -1.76% | 7,491 |
| Jun 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | - | 67 |
| Jun 12, 2025 | 38.55 | 38.55 | 37.70 | 38.00 | 37.81 | -2.41% | 5,706 |