Q.E.P. Co., Inc. (QEPC)
OTCMKTS · Delayed Price · Currency is USD
54.99
+0.99 (1.83%)
Aug 11, 2026, 10:03 AM EST
Q.E.P. Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | - | 0.93% | 100 |
| Aug 10, 2026 | 53.30 | 54.00 | 50.81 | 54.00 | 54.00 | 0.02% | 1,047 |
| Aug 7, 2026 | 53.30 | 53.99 | 53.30 | 53.99 | 53.99 | 0.56% | 1,622 |
| Aug 6, 2026 | 53.69 | 53.69 | 52.59 | 53.69 | 53.69 | -0.02% | 630 |
| Aug 5, 2026 | 49.74 | 53.70 | 49.74 | 53.70 | 53.70 | 2.31% | 1,000 |
| Aug 4, 2026 | 50.00 | 52.49 | 49.74 | 52.49 | 52.49 | -1.76% | 658 |
| Aug 3, 2026 | 51.67 | 53.65 | 51.67 | 53.65 | 53.43 | -0.02% | 410 |
| Jul 30, 2026 | 51.45 | 53.66 | 51.45 | 53.66 | 53.44 | 4.30% | 723 |
| Jul 28, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.24 | -2.48% | 176 |
| Jul 27, 2026 | 49.50 | 52.76 | 49.14 | 52.76 | 52.54 | 6.05% | 596 |
| Jul 24, 2026 | 49.65 | 49.75 | 49.65 | 49.75 | 49.55 | 0.54% | 345 |
| Jul 23, 2026 | 49.20 | 49.49 | 46.31 | 49.49 | 49.28 | 0.48% | 1,440 |
| Jul 22, 2026 | 49.25 | 49.75 | 49.25 | 49.25 | 49.05 | - | 931 |
| Jul 21, 2026 | 49.24 | 49.25 | 48.69 | 49.25 | 49.05 | 0.09% | 1,440 |
| Jul 20, 2026 | 48.50 | 49.21 | 48.49 | 49.21 | 49.01 | 2.51% | 2,142 |
| Jul 17, 2026 | 47.63 | 48.11 | 47.63 | 48.00 | 47.80 | -1.55% | 900 |
| Jul 15, 2026 | 48.25 | 48.75 | 48.25 | 48.75 | 48.55 | 1.04% | 444 |
| Jul 14, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.05 | 1.58% | 229 |
| Jul 13, 2026 | 47.50 | 48.70 | 47.50 | 47.50 | 47.31 | 1.04% | 2,115 |
| Jul 10, 2026 | 48.55 | 48.64 | 47.01 | 47.01 | 46.82 | -4.00% | 1,206 |
| Jul 9, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.77 | - | 111 |
| Jul 8, 2026 | 48.50 | 49.24 | 48.00 | 48.97 | 48.77 | 1.76% | 21,885 |
| Jul 7, 2026 | 47.96 | 48.13 | 47.96 | 48.13 | 47.93 | -0.77% | 300 |
| Jul 2, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.30 | 1.04% | 133 |
| Jul 1, 2026 | 46.54 | 48.00 | 46.54 | 48.00 | 47.80 | -1.54% | 341 |
| Jun 30, 2026 | 47.81 | 48.75 | 47.60 | 48.75 | 48.55 | -0.06% | 2,795 |
| Jun 25, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.58 | 0.26% | 140 |
| Jun 23, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.45 | -0.88% | 100 |
| Jun 17, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 48.88 | 1.23% | 220 |
| Jun 15, 2026 | 48.49 | 48.49 | 47.25 | 48.49 | 48.29 | 2.12% | 1,062 |
| Jun 12, 2026 | 47.56 | 48.50 | 47.25 | 47.48 | 47.29 | -0.21% | 1,715 |
| Jun 10, 2026 | 47.00 | 47.75 | 47.00 | 47.59 | 47.39 | -0.86% | 562 |
| Jun 9, 2026 | 48.01 | 48.01 | 48.00 | 48.00 | 47.80 | -1.94% | 263 |
| Jun 5, 2026 | 47.95 | 48.95 | 47.95 | 48.95 | 48.75 | 3.42% | 500 |
| Jun 3, 2026 | 46.64 | 48.25 | 46.16 | 47.33 | 47.14 | 2.42% | 4,927 |
| Jun 2, 2026 | 46.20 | 47.29 | 46.20 | 46.21 | 46.02 | -0.70% | 862 |
| Jun 1, 2026 | 47.00 | 48.82 | 46.12 | 46.54 | 46.34 | -4.48% | 3,677 |
| May 29, 2026 | 48.00 | 49.00 | 47.00 | 48.72 | 48.52 | -1.55% | 1,557 |
| May 27, 2026 | 48.62 | 49.48 | 48.00 | 49.48 | 49.28 | 0.01% | 5,211 |
| May 26, 2026 | 48.70 | 49.62 | 48.25 | 49.48 | 49.27 | 0.50% | 2,230 |
| May 22, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.03 | 1.66% | 700 |
| May 21, 2026 | 46.98 | 48.43 | 46.98 | 48.43 | 48.23 | 3.08% | 200 |
| May 20, 2026 | 46.54 | 47.00 | 45.83 | 46.98 | 46.79 | -6.08% | 3,833 |
| May 18, 2026 | 46.31 | 50.99 | 46.31 | 50.02 | 49.82 | -1.92% | 3,591 |
| May 15, 2026 | 49.08 | 51.00 | 49.08 | 51.00 | 50.79 | 2.00% | 501 |
| May 14, 2026 | 48.83 | 50.00 | 48.50 | 50.00 | 49.79 | 3.09% | 5,501 |
| May 13, 2026 | 47.52 | 48.50 | 46.55 | 48.50 | 48.30 | 10.36% | 28,100 |
| May 12, 2026 | 44.22 | 44.87 | 43.71 | 43.95 | 43.77 | -0.12% | 766 |
| May 11, 2026 | 44.50 | 44.99 | 43.88 | 44.00 | 43.82 | -2.74% | 2,389 |
| May 8, 2026 | 45.33 | 45.33 | 43.89 | 45.24 | 45.05 | 1.29% | 7,920 |