Q.E.P. Co., Inc. (QEPC)
OTCMKTS
· Delayed Price · Currency is USD
38.90
+0.15 (0.39%)
Apr 23, 2025, 2:02 PM EDT
Q.E.P. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 38.75 | 38.75 | 38.74 | 38.75 | - | 0.30% | 200 |
| Apr 22, 2025 | 39.60 | 39.64 | 38.01 | 38.63 | 38.63 | -2.44% | 4,171 |
| Apr 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.59% | 306 |
| Apr 17, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - | 100 |
| Apr 16, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - | 88 |
| Apr 15, 2025 | 40.25 | 40.25 | 40.24 | 40.24 | 40.24 | -0.02% | 303 |
| Apr 14, 2025 | 40.22 | 40.25 | 40.22 | 40.25 | 40.25 | 1.49% | 498 |
| Apr 11, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - | 132 |
| Apr 10, 2025 | 40.04 | 40.62 | 39.66 | 39.66 | 39.66 | -5.57% | 1,421 |
| Apr 9, 2025 | 40.50 | 42.00 | 39.90 | 42.00 | 42.00 | 3.17% | 4,341 |
| Apr 8, 2025 | 40.04 | 40.96 | 40.00 | 40.71 | 40.71 | 4.38% | 750 |
| Apr 7, 2025 | 39.00 | 39.00 | 36.50 | 39.00 | 39.00 | - | 1,647 |
| Apr 4, 2025 | 42.68 | 42.81 | 36.89 | 39.00 | 39.00 | -8.90% | 5,111 |
| Apr 3, 2025 | 45.00 | 45.30 | 42.81 | 42.81 | 42.81 | -7.80% | 1,246 |
| Apr 2, 2025 | 45.01 | 46.43 | 45.01 | 46.43 | 46.43 | -0.90% | 1,580 |
| Apr 1, 2025 | 46.00 | 46.85 | 46.00 | 46.85 | 46.85 | 0.02% | 303 |
| Mar 31, 2025 | 46.00 | 46.84 | 46.00 | 46.84 | 46.84 | 0.06% | 690 |
| Mar 28, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - | 145 |
| Mar 27, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - | 67 |
| Mar 26, 2025 | 45.99 | 46.81 | 45.10 | 46.81 | 46.81 | -0.17% | 970 |
| Mar 25, 2025 | 45.00 | 46.89 | 45.00 | 46.89 | 46.89 | 2.38% | 502 |
| Mar 24, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 2.25% | 618 |
| Mar 21, 2025 | 42.79 | 46.19 | 42.79 | 44.79 | 44.79 | -2.63% | 3,974 |
| Mar 20, 2025 | 46.19 | 46.24 | 46.00 | 46.00 | 46.00 | 4.52% | 1,439 |
| Mar 19, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | -2.20% | 166 |
| Mar 18, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 133 |
| Mar 17, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 797 |
| Mar 14, 2025 | 45.60 | 47.00 | 43.17 | 45.00 | 45.00 | -1.75% | 2,590 |
| Mar 13, 2025 | 45.00 | 45.80 | 44.00 | 45.80 | 45.80 | -2.35% | 628 |
| Mar 12, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - | 149 |
| Mar 11, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.21% | 524 |
| Mar 10, 2025 | 43.53 | 47.00 | 43.53 | 47.00 | 47.00 | -2.75% | 216 |
| Mar 7, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 6.22% | 276 |
| Mar 6, 2025 | 47.15 | 48.39 | 45.50 | 45.50 | 45.50 | -2.69% | 3,724 |
| Mar 5, 2025 | 47.99 | 47.99 | 46.40 | 46.76 | 46.76 | -2.18% | 4,394 |
| Mar 4, 2025 | 48.10 | 48.15 | 47.80 | 47.80 | 47.80 | -0.73% | 814 |
| Mar 3, 2025 | 48.50 | 48.50 | 48.15 | 48.15 | 48.15 | -1.73% | 758 |
| Feb 28, 2025 | 48.96 | 49.00 | 47.02 | 49.00 | 49.00 | 0.08% | 3,257 |
| Feb 27, 2025 | 47.06 | 48.96 | 47.06 | 48.96 | 48.96 | 0.45% | 336 |
| Feb 26, 2025 | 48.70 | 48.74 | 48.68 | 48.74 | 48.74 | 4.23% | 2,367 |
| Feb 25, 2025 | 48.11 | 48.87 | 46.76 | 46.76 | 46.76 | -4.49% | 4,460 |
| Feb 24, 2025 | 49.49 | 49.70 | 47.52 | 48.96 | 48.96 | -1.05% | 4,177 |
| Feb 21, 2025 | 48.46 | 49.48 | 47.00 | 49.48 | 49.48 | 0.06% | 10,970 |
| Feb 20, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - | 31 |
| Feb 19, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - | 30 |
| Feb 18, 2025 | 48.00 | 49.45 | 48.00 | 49.45 | 49.45 | 2.49% | 5,643 |
| Feb 14, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 1.58% | 120 |
| Feb 13, 2025 | 48.24 | 48.25 | 47.50 | 47.50 | 47.50 | -1.37% | 7,638 |
| Feb 12, 2025 | 48.00 | 48.20 | 47.48 | 48.16 | 48.16 | 0.29% | 1,423 |
| Feb 11, 2025 | 48.00 | 48.24 | 47.12 | 48.02 | 48.02 | -0.41% | 5,539 |