Q.E.P. Co., Inc. (QEPC)
OTCMKTS · Delayed Price · Currency is USD
36.88
-0.12 (-0.32%)
Dec 22, 2025, 4:00 PM EST
Q.E.P. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 36.60 | 37.00 | 36.56 | 36.88 | - | -0.32% | 1,400 |
| Dec 19, 2025 | 36.92 | 37.00 | 36.87 | 37.00 | 37.00 | 1.37% | 1,058 |
| Dec 18, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 500 |
| Dec 17, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.35% | 113 |
| Dec 16, 2025 | 36.70 | 37.00 | 36.70 | 37.00 | 37.00 | - | 800 |
| Dec 15, 2025 | 36.24 | 37.00 | 36.24 | 37.00 | 37.00 | 2.96% | 2,021 |
| Dec 12, 2025 | 36.00 | 36.00 | 35.74 | 35.94 | 35.94 | -0.06% | 728 |
| Dec 11, 2025 | 35.80 | 36.00 | 35.80 | 35.96 | 35.96 | 0.04% | 423 |
| Dec 10, 2025 | 35.85 | 35.98 | 35.80 | 35.94 | 35.94 | 0.39% | 2,045 |
| Dec 9, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | - | 1,811 |
| Dec 3, 2025 | 35.90 | 35.90 | 35.80 | 35.80 | 35.80 | - | 641 |
| Dec 2, 2025 | 35.80 | 35.84 | 35.80 | 35.80 | 35.80 | 0.42% | 1,377 |
| Dec 1, 2025 | 35.90 | 36.00 | 35.65 | 35.65 | 35.65 | -0.70% | 3,165 |
| Nov 28, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -2.53% | 295 |
| Nov 26, 2025 | 36.01 | 36.83 | 35.90 | 36.83 | 36.83 | 0.32% | 5,524 |
| Nov 25, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 2.07% | 118 |
| Nov 24, 2025 | 36.25 | 36.25 | 35.90 | 35.97 | 35.97 | -1.59% | 1,800 |
| Nov 21, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 1.07% | 1,441 |
| Nov 20, 2025 | 36.50 | 36.59 | 36.05 | 36.16 | 36.16 | -1.26% | 4,000 |
| Nov 18, 2025 | 36.57 | 36.63 | 36.57 | 36.63 | 36.62 | -1.01% | 284 |
| Nov 17, 2025 | 36.80 | 37.00 | 36.03 | 37.00 | 37.00 | 0.65% | 6,580 |
| Nov 14, 2025 | 37.08 | 37.08 | 36.76 | 36.76 | 36.76 | -0.19% | 633 |
| Nov 13, 2025 | 36.97 | 37.09 | 36.83 | 36.83 | 36.83 | -0.59% | 2,002 |
| Nov 12, 2025 | 37.05 | 37.17 | 37.00 | 37.05 | 37.05 | - | 1,988 |
| Nov 11, 2025 | 37.11 | 38.30 | 37.05 | 37.05 | 37.05 | -3.74% | 6,700 |
| Nov 10, 2025 | 37.29 | 38.49 | 37.29 | 38.49 | 38.49 | 0.18% | 1,185 |
| Nov 7, 2025 | 37.47 | 38.42 | 37.47 | 38.42 | 38.42 | -0.18% | 375 |
| Nov 6, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.68% | 221 |
| Nov 5, 2025 | 37.10 | 38.23 | 37.09 | 38.23 | 38.23 | 2.58% | 1,628 |
| Nov 4, 2025 | 38.27 | 38.27 | 37.20 | 37.27 | 37.27 | 0.19% | 2,929 |
| Nov 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.62% | 127 |
| Oct 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.80 | 2.63% | 169 |
| Oct 24, 2025 | 38.00 | 38.00 | 37.86 | 38.00 | 37.81 | 1.06% | 1,005 |
| Oct 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.41 | 1.48% | 105 |
| Oct 22, 2025 | 37.10 | 37.50 | 37.01 | 37.05 | 36.86 | -0.13% | 1,915 |
| Oct 21, 2025 | 37.05 | 37.60 | 37.01 | 37.10 | 36.91 | -0.12% | 2,183 |
| Oct 20, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 36.95 | 0.25% | 288 |
| Oct 17, 2025 | 37.21 | 37.21 | 37.05 | 37.05 | 36.86 | -2.50% | 3,658 |
| Oct 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.81 | 0.66% | 370 |
| Oct 13, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.56 | -0.58% | 250 |
| Oct 9, 2025 | 37.56 | 38.00 | 37.55 | 37.97 | 37.78 | 2.35% | 1,163 |
| Oct 8, 2025 | 38.18 | 38.40 | 37.10 | 37.10 | 36.91 | -1.97% | 1,602 |
| Oct 6, 2025 | 37.84 | 38.00 | 37.84 | 37.85 | 37.65 | -0.40% | 2,502 |
| Oct 3, 2025 | 37.37 | 38.00 | 37.08 | 38.00 | 37.81 | 1.33% | 11,316 |
| Oct 2, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.31 | -1.07% | 920 |
| Oct 1, 2025 | 37.15 | 37.91 | 37.06 | 37.91 | 37.71 | 1.08% | 628 |
| Sep 30, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.31 | 0.94% | 122 |
| Sep 29, 2025 | 37.50 | 37.50 | 37.15 | 37.15 | 36.96 | -0.08% | 2,520 |
| Sep 24, 2025 | 37.51 | 37.51 | 37.18 | 37.18 | 36.99 | -1.04% | 786 |
| Sep 23, 2025 | 37.60 | 37.60 | 37.44 | 37.57 | 37.38 | -0.08% | 2,330 |