Q.E.P. Co., Inc. (QEPC)
OTCMKTS · Delayed Price · Currency is USD
38.80
-1.13 (-2.82%)
Aug 1, 2025, 3:54 PM EDT
Q.E.P. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | -2.82% | 100 |
| Jul 31, 2025 | 40.41 | 40.41 | 39.93 | 39.93 | 39.93 | -2.62% | 329 |
| Jul 30, 2025 | 41.01 | 41.01 | 41.00 | 41.00 | 41.00 | 1.41% | 490 |
| Jul 29, 2025 | 39.50 | 40.43 | 39.50 | 40.43 | 40.43 | 3.80% | 316 |
| Jul 28, 2025 | 39.26 | 39.26 | 38.29 | 38.95 | 38.95 | -2.14% | 2,145 |
| Jul 25, 2025 | 39.43 | 39.80 | 39.43 | 39.80 | 39.80 | 0.76% | 800 |
| Jul 24, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 228 |
| Jul 23, 2025 | 39.51 | 39.51 | 39.50 | 39.50 | 39.50 | -0.43% | 331 |
| Jul 22, 2025 | 39.00 | 39.67 | 38.81 | 39.67 | 39.67 | 2.24% | 1,221 |
| Jul 21, 2025 | 38.25 | 39.99 | 38.25 | 38.80 | 38.80 | 2.11% | 757 |
| Jul 18, 2025 | 37.81 | 38.00 | 37.81 | 38.00 | 38.00 | - | 931 |
| Jul 17, 2025 | 37.95 | 38.00 | 37.75 | 38.00 | 38.00 | - | 4,223 |
| Jul 16, 2025 | 39.43 | 39.43 | 37.75 | 38.00 | 38.00 | -3.63% | 9,165 |
| Jul 15, 2025 | 38.49 | 39.43 | 38.49 | 39.43 | 39.43 | 2.73% | 14,376 |
| Jul 14, 2025 | 37.75 | 38.49 | 37.75 | 38.39 | 38.39 | 0.43% | 3,471 |
| Jul 11, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - | 141 |
| Jul 10, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.08% | 311 |
| Jul 9, 2025 | 38.00 | 38.25 | 37.75 | 38.25 | 38.25 | 0.33% | 1,282 |
| Jul 8, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - | 73 |
| Jul 7, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -2.24% | 300 |
| Jul 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jul 2, 2025 | 37.75 | 39.00 | 37.67 | 39.00 | 39.00 | 3.86% | 2,904 |
| Jul 1, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.51% | 827 |
| Jun 30, 2025 | 37.50 | 38.00 | 37.36 | 37.36 | 37.36 | -0.51% | 2,563 |
| Jun 27, 2025 | 36.81 | 37.55 | 36.81 | 37.55 | 37.55 | - | 856 |
| Jun 26, 2025 | 37.20 | 37.55 | 37.00 | 37.55 | 37.55 | 0.67% | 1,992 |
| Jun 25, 2025 | 38.00 | 38.00 | 37.08 | 37.30 | 37.30 | -2.66% | 6,548 |
| Jun 24, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - | - |
| Jun 23, 2025 | 38.05 | 38.32 | 37.53 | 38.32 | 38.32 | 0.84% | 4,964 |
| Jun 20, 2025 | 37.66 | 38.00 | 37.60 | 38.00 | 38.00 | - | 2,484 |
| Jun 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 138 |
| Jun 17, 2025 | 37.30 | 38.00 | 37.30 | 38.00 | 38.00 | 1.79% | 867 |
| Jun 16, 2025 | 38.48 | 38.48 | 37.30 | 37.33 | 37.33 | -1.76% | 7,491 |
| Jun 13, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 67 |
| Jun 12, 2025 | 38.55 | 38.55 | 37.70 | 38.00 | 38.00 | -2.41% | 5,706 |
| Jun 11, 2025 | 38.64 | 38.94 | 38.52 | 38.94 | 38.94 | 1.29% | 630 |
| Jun 10, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - | 95 |
| Jun 9, 2025 | 38.36 | 38.45 | 38.27 | 38.45 | 38.45 | -1.35% | 589 |
| Jun 6, 2025 | 39.00 | 39.00 | 38.97 | 38.97 | 38.97 | -0.08% | 352 |
| Jun 5, 2025 | 38.21 | 39.00 | 38.21 | 39.00 | 39.00 | - | 1,259 |
| Jun 4, 2025 | 37.74 | 39.00 | 37.74 | 39.00 | 39.00 | 2.85% | 1,709 |
| Jun 3, 2025 | 39.00 | 39.00 | 37.92 | 37.92 | 37.92 | -2.89% | 8,683 |
| Jun 2, 2025 | 38.75 | 39.98 | 38.75 | 39.05 | 39.05 | -2.33% | 3,721 |
| May 30, 2025 | 40.00 | 40.00 | 38.75 | 39.98 | 39.98 | -1.28% | 4,723 |
| May 29, 2025 | 38.54 | 40.50 | 37.52 | 40.50 | 40.50 | 3.85% | 1,887 |
| May 28, 2025 | 38.50 | 40.20 | 38.00 | 39.00 | 39.00 | 3.31% | 3,082 |
| May 27, 2025 | 38.10 | 40.00 | 37.75 | 37.75 | 37.75 | -3.60% | 3,670 |
| May 23, 2025 | 38.00 | 39.20 | 38.00 | 39.16 | 39.16 | 1.82% | 1,277 |
| May 22, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - | 1 |
| May 21, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - | 95 |