Q.E.P. Co., Inc. (QEPC)
OTCMKTS · Delayed Price · Currency is USD
53.50
0.00 (0.00%)
Sep 23, 2026, 3:35 PM EST
Q.E.P. Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 52.76 | 53.75 | 52.76 | 53.50 | 53.50 | -0.74% | 1,195 |
| Sep 21, 2026 | 53.95 | 53.95 | 53.90 | 53.90 | 53.90 | 0.13% | 200 |
| Sep 18, 2026 | 53.46 | 53.83 | 53.46 | 53.83 | 53.83 | 0.54% | 250 |
| Sep 16, 2026 | 53.67 | 53.67 | 52.50 | 53.54 | 53.54 | -0.10% | 1,144 |
| Sep 14, 2026 | 53.00 | 53.60 | 53.00 | 53.60 | 53.60 | -0.01% | 400 |
| Sep 11, 2026 | 53.26 | 53.63 | 53.00 | 53.60 | 53.60 | 1.14% | 658 |
| Sep 10, 2026 | 52.54 | 53.19 | 52.54 | 53.00 | 53.00 | - | 1,300 |
| Sep 9, 2026 | 53.95 | 53.95 | 53.00 | 53.00 | 53.00 | - | 373 |
| Sep 8, 2026 | 53.81 | 53.89 | 53.00 | 53.00 | 53.00 | 1.47% | 791 |
| Sep 4, 2026 | 52.36 | 53.47 | 52.19 | 52.23 | 52.23 | -2.34% | 2,570 |
| Sep 3, 2026 | 52.41 | 53.50 | 51.05 | 53.48 | 53.48 | 0.92% | 8,209 |
| Sep 2, 2026 | 51.78 | 52.99 | 51.42 | 52.99 | 52.99 | -0.95% | 1,905 |
| Aug 31, 2026 | 52.00 | 53.72 | 52.00 | 53.50 | 53.50 | 1.00% | 937 |
| Aug 27, 2026 | 51.28 | 52.97 | 50.82 | 52.97 | 52.97 | 0.64% | 1,460 |
| Aug 26, 2026 | 52.13 | 53.00 | 50.01 | 52.63 | 52.63 | 0.19% | 1,430 |
| Aug 25, 2026 | 52.18 | 53.36 | 51.23 | 52.53 | 52.53 | -1.94% | 3,373 |
| Aug 24, 2026 | 53.55 | 53.57 | 52.90 | 53.57 | 53.57 | 2.55% | 1,175 |
| Aug 21, 2026 | 51.85 | 53.90 | 51.80 | 52.24 | 52.24 | -1.21% | 2,540 |
| Aug 20, 2026 | 52.91 | 53.78 | 51.25 | 52.88 | 52.88 | 0.07% | 2,230 |
| Aug 19, 2026 | 51.96 | 55.20 | 51.14 | 52.84 | 52.84 | 2.93% | 3,900 |
| Aug 18, 2026 | 53.00 | 53.00 | 51.00 | 51.34 | 51.34 | 0.67% | 3,146 |
| Aug 17, 2026 | 53.19 | 54.75 | 51.00 | 51.00 | 51.00 | -8.06% | 7,777 |
| Aug 13, 2026 | 55.14 | 55.89 | 52.50 | 55.47 | 55.47 | -0.95% | 5,665 |
| Aug 12, 2026 | 53.36 | 56.00 | 53.15 | 56.00 | 56.00 | 1.84% | 7,877 |
| Aug 11, 2026 | 54.00 | 54.99 | 53.92 | 54.99 | 54.99 | 1.83% | 754 |
| 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 |