Q.E.P. Co., Inc. (QEPC)
OTCMKTS · Delayed Price · Currency is USD
48.50
+0.50 (1.04%)
Jul 20, 2026, 9:54 AM EST
Q.E.P. Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 47.63 | 48.11 | 47.63 | 48.00 | 48.00 | -1.55% | 900 |
| Jul 15, 2026 | 48.25 | 48.75 | 48.25 | 48.75 | 48.75 | 1.04% | 444 |
| Jul 14, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 1.58% | 229 |
| Jul 13, 2026 | 47.50 | 48.70 | 47.50 | 47.50 | 47.50 | 1.04% | 2,115 |
| Jul 10, 2026 | 48.55 | 48.64 | 47.01 | 47.01 | 47.01 | -4.00% | 1,206 |
| Jul 9, 2026 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - | 111 |
| Jul 8, 2026 | 48.50 | 49.24 | 48.00 | 48.97 | 48.97 | 1.76% | 21,885 |
| Jul 7, 2026 | 47.96 | 48.13 | 47.96 | 48.13 | 48.13 | -0.77% | 300 |
| Jul 2, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.04% | 133 |
| Jul 1, 2026 | 46.54 | 48.00 | 46.54 | 48.00 | 48.00 | -1.54% | 341 |
| Jun 30, 2026 | 47.81 | 48.75 | 47.60 | 48.75 | 48.75 | -0.06% | 2,795 |
| Jun 25, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.26% | 140 |
| Jun 23, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.88% | 100 |
| Jun 17, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | 1.23% | 220 |
| Jun 15, 2026 | 48.49 | 48.49 | 47.25 | 48.49 | 48.49 | 2.12% | 1,062 |
| Jun 12, 2026 | 47.56 | 48.50 | 47.25 | 47.48 | 47.48 | -0.21% | 1,715 |
| Jun 10, 2026 | 47.00 | 47.75 | 47.00 | 47.59 | 47.59 | -0.86% | 562 |
| Jun 9, 2026 | 48.01 | 48.01 | 48.00 | 48.00 | 48.00 | -1.94% | 263 |
| Jun 5, 2026 | 47.95 | 48.95 | 47.95 | 48.95 | 48.95 | 3.42% | 500 |
| Jun 3, 2026 | 46.64 | 48.25 | 46.16 | 47.33 | 47.33 | 2.42% | 4,927 |
| Jun 2, 2026 | 46.20 | 47.29 | 46.20 | 46.21 | 46.21 | -0.70% | 862 |
| Jun 1, 2026 | 47.00 | 48.82 | 46.12 | 46.54 | 46.54 | -4.48% | 3,677 |
| May 29, 2026 | 48.00 | 49.00 | 47.00 | 48.72 | 48.72 | -1.55% | 1,557 |
| May 27, 2026 | 48.62 | 49.48 | 48.00 | 49.48 | 49.48 | 0.01% | 5,211 |
| May 26, 2026 | 48.70 | 49.62 | 48.25 | 49.48 | 49.48 | 0.50% | 2,230 |
| May 22, 2026 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 1.66% | 700 |
| May 21, 2026 | 46.98 | 48.43 | 46.98 | 48.43 | 48.43 | 3.08% | 200 |
| May 20, 2026 | 46.54 | 47.00 | 45.83 | 46.98 | 46.98 | -6.08% | 3,833 |
| May 18, 2026 | 46.31 | 50.99 | 46.31 | 50.02 | 50.02 | -1.92% | 3,591 |
| May 15, 2026 | 49.08 | 51.00 | 49.08 | 51.00 | 51.00 | 2.00% | 501 |
| May 14, 2026 | 48.83 | 50.00 | 48.50 | 50.00 | 50.00 | 3.09% | 5,501 |
| May 13, 2026 | 47.52 | 48.50 | 46.55 | 48.50 | 48.50 | 10.36% | 28,100 |
| May 12, 2026 | 44.22 | 44.87 | 43.71 | 43.95 | 43.95 | -0.12% | 766 |
| May 11, 2026 | 44.50 | 44.99 | 43.88 | 44.00 | 44.00 | -2.74% | 2,389 |
| May 8, 2026 | 45.33 | 45.33 | 43.89 | 45.24 | 45.24 | 1.29% | 7,920 |
| May 7, 2026 | 43.79 | 45.34 | 43.50 | 44.66 | 44.66 | 1.50% | 12,178 |
| May 6, 2026 | 43.01 | 44.40 | 43.01 | 44.00 | 44.00 | -1.05% | 2,500 |
| May 5, 2026 | 44.02 | 44.88 | 42.30 | 44.47 | 44.47 | -2.05% | 2,208 |
| May 4, 2026 | 44.50 | 45.56 | 44.00 | 45.40 | 45.40 | 0.89% | 3,222 |
| May 1, 2026 | 44.69 | 46.00 | 43.76 | 45.00 | 45.00 | -6.35% | 20,895 |
| Apr 30, 2026 | 48.93 | 48.93 | 46.50 | 48.27 | 48.05 | 6.09% | 8,653 |
| Apr 29, 2026 | 43.20 | 45.50 | 43.20 | 45.50 | 45.29 | 5.32% | 1,321 |
| Apr 28, 2026 | 44.37 | 46.94 | 43.20 | 43.20 | 43.00 | -7.32% | 7,577 |
| Apr 27, 2026 | 43.20 | 48.99 | 42.82 | 46.61 | 46.40 | -2.81% | 22,915 |
| Apr 24, 2026 | 45.93 | 47.96 | 43.20 | 47.96 | 47.74 | 6.36% | 3,875 |
| Apr 23, 2026 | 47.00 | 48.99 | 43.00 | 45.09 | 44.89 | -4.02% | 14,780 |
| Apr 22, 2026 | 46.98 | 46.98 | 46.65 | 46.98 | 46.77 | -0.02% | 302 |
| Apr 21, 2026 | 46.99 | 46.99 | 46.75 | 46.99 | 46.78 | - | 310 |
| Apr 20, 2026 | 47.22 | 47.22 | 46.03 | 46.99 | 46.78 | -0.49% | 1,991 |
| Apr 17, 2026 | 46.75 | 48.96 | 45.90 | 47.22 | 47.00 | 1.42% | 2,745 |