Q.E.P. Co., Inc. (QEPC)
OTCMKTS
· Delayed Price · Currency is USD
38.45
+0.45 (1.18%)
May 13, 2025, 8:01 AM EDT
Q.E.P. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 37.31 | 37.96 | 37.30 | 37.96 | - | -0.11% | 235 |
| May 12, 2025 | 37.70 | 38.42 | 37.26 | 38.00 | 38.00 | 0.80% | 3,641 |
| May 9, 2025 | 37.80 | 37.93 | 37.67 | 37.70 | 37.70 | -0.26% | 4,507 |
| May 8, 2025 | 37.67 | 38.45 | 37.67 | 37.80 | 37.80 | -0.53% | 1,853 |
| May 7, 2025 | 38.50 | 38.65 | 38.00 | 38.00 | 38.00 | -2.06% | 3,108 |
| May 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.39% | 300 |
| May 5, 2025 | 37.66 | 38.96 | 37.50 | 38.95 | 38.95 | 3.45% | 2,422 |
| May 2, 2025 | 37.66 | 37.67 | 37.65 | 37.65 | 37.65 | -0.84% | 668 |
| May 1, 2025 | 38.40 | 38.45 | 37.80 | 37.97 | 37.97 | -1.12% | 3,149 |
| Apr 30, 2025 | 38.50 | 39.16 | 38.35 | 38.40 | 38.20 | -0.90% | 587 |
| Apr 29, 2025 | 39.31 | 40.00 | 37.50 | 38.75 | 38.55 | -4.32% | 1,947 |
| Apr 28, 2025 | 41.25 | 41.25 | 40.00 | 40.50 | 40.29 | -1.22% | 3,122 |
| Apr 25, 2025 | 40.96 | 41.00 | 40.00 | 41.00 | 40.79 | - | 3,245 |
| Apr 24, 2025 | 38.99 | 41.00 | 38.99 | 41.00 | 40.79 | 5.40% | 2,560 |
| Apr 23, 2025 | 38.75 | 38.90 | 38.74 | 38.90 | 38.70 | 0.69% | 1,366 |
| Apr 22, 2025 | 39.60 | 39.64 | 38.01 | 38.63 | 38.43 | -2.44% | 4,171 |
| Apr 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.39 | -1.59% | 306 |
| Apr 17, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.03 | - | 100 |
| Apr 16, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.03 | - | 88 |
| Apr 15, 2025 | 40.25 | 40.25 | 40.24 | 40.24 | 40.03 | -0.02% | 303 |
| Apr 14, 2025 | 40.22 | 40.25 | 40.22 | 40.25 | 40.04 | 1.49% | 498 |
| Apr 11, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.45 | - | 132 |
| Apr 10, 2025 | 40.04 | 40.62 | 39.66 | 39.66 | 39.45 | -5.57% | 1,421 |
| Apr 9, 2025 | 40.50 | 42.00 | 39.90 | 42.00 | 41.78 | 3.17% | 4,341 |
| Apr 8, 2025 | 40.04 | 40.96 | 40.00 | 40.71 | 40.50 | 4.38% | 750 |
| Apr 7, 2025 | 39.00 | 39.00 | 36.50 | 39.00 | 38.80 | - | 1,647 |
| Apr 4, 2025 | 42.68 | 42.81 | 36.89 | 39.00 | 38.80 | -8.90% | 5,111 |
| Apr 3, 2025 | 45.00 | 45.30 | 42.81 | 42.81 | 42.59 | -7.80% | 1,246 |
| Apr 2, 2025 | 45.01 | 46.43 | 45.01 | 46.43 | 46.19 | -0.90% | 1,580 |
| Apr 1, 2025 | 46.00 | 46.85 | 46.00 | 46.85 | 46.61 | 0.02% | 303 |
| Mar 31, 2025 | 46.00 | 46.84 | 46.00 | 46.84 | 46.60 | 0.06% | 690 |
| Mar 28, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.57 | - | 145 |
| Mar 27, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.57 | - | 67 |
| Mar 26, 2025 | 45.99 | 46.81 | 45.10 | 46.81 | 46.57 | -0.17% | 970 |
| Mar 25, 2025 | 45.00 | 46.89 | 45.00 | 46.89 | 46.64 | 2.38% | 502 |
| Mar 24, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.56 | 2.25% | 618 |
| Mar 21, 2025 | 42.79 | 46.19 | 42.79 | 44.79 | 44.56 | -2.63% | 3,974 |
| Mar 20, 2025 | 46.19 | 46.24 | 46.00 | 46.00 | 45.76 | 4.52% | 1,439 |
| Mar 19, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 43.78 | -2.20% | 166 |
| Mar 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.76 | - | 133 |
| Mar 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.76 | - | 797 |
| Mar 14, 2025 | 45.60 | 47.00 | 43.17 | 45.00 | 44.76 | -1.75% | 2,590 |
| Mar 13, 2025 | 45.00 | 45.80 | 44.00 | 45.80 | 45.56 | -2.35% | 628 |
| Mar 12, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.65 | - | 149 |
| Mar 11, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.65 | -0.21% | 524 |
| Mar 10, 2025 | 43.53 | 47.00 | 43.53 | 47.00 | 46.75 | -2.75% | 216 |
| Mar 7, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.08 | 6.22% | 276 |
| Mar 6, 2025 | 47.15 | 48.39 | 45.50 | 45.50 | 45.26 | -2.69% | 3,724 |
| Mar 5, 2025 | 47.99 | 47.99 | 46.40 | 46.76 | 46.52 | -2.18% | 4,394 |
| Mar 4, 2025 | 48.10 | 48.15 | 47.80 | 47.80 | 47.55 | -0.73% | 814 |