Q.E.P. Co., Inc. (QEPC)
OTCMKTS · Delayed Price · Currency is USD
49.25
+0.02 (0.04%)
May 26, 2026, 12:30 PM EST
Q.E.P. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 49.18 | 49.25 | 49.18 | 49.25 | - | 0.04% | 346 |
| 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 |
| Apr 16, 2026 | 47.05 | 47.05 | 45.90 | 46.56 | 46.35 | 0.35% | 2,032 |
| Apr 15, 2026 | 47.16 | 48.39 | 46.40 | 46.40 | 46.19 | -2.68% | 8,223 |
| Apr 14, 2026 | 48.00 | 48.98 | 47.06 | 47.68 | 47.46 | -0.78% | 16,896 |
| Apr 13, 2026 | 48.00 | 48.83 | 47.71 | 48.05 | 47.83 | -0.15% | 4,817 |
| Apr 10, 2026 | 49.97 | 49.97 | 48.00 | 48.12 | 47.90 | -0.30% | 1,401 |
| Apr 9, 2026 | 49.49 | 51.00 | 47.71 | 48.27 | 48.05 | -2.28% | 12,429 |
| Apr 8, 2026 | 48.36 | 49.99 | 48.30 | 49.39 | 49.16 | 2.26% | 9,333 |
| Apr 7, 2026 | 49.00 | 49.00 | 48.30 | 48.30 | 48.08 | 2.95% | 1,311 |
| Apr 6, 2026 | 48.00 | 48.20 | 46.51 | 46.92 | 46.70 | -2.20% | 2,130 |
| Apr 2, 2026 | 49.45 | 49.45 | 47.01 | 47.97 | 47.75 | -2.10% | 6,037 |
| Apr 1, 2026 | 47.00 | 49.49 | 47.00 | 49.00 | 48.78 | 2.10% | 19,339 |
| Mar 31, 2026 | 47.00 | 47.99 | 47.00 | 47.99 | 47.77 | - | 699 |
| Mar 30, 2026 | 46.05 | 47.99 | 45.70 | 47.99 | 47.77 | -2.04% | 691 |
| Mar 27, 2026 | 47.00 | 48.99 | 45.30 | 48.99 | 48.77 | 4.23% | 10,529 |
| Mar 26, 2026 | 48.51 | 49.98 | 46.50 | 47.00 | 46.79 | -5.98% | 10,609 |
| Mar 25, 2026 | 47.50 | 49.99 | 46.93 | 49.99 | 49.76 | 2.25% | 12,149 |
| Mar 24, 2026 | 48.16 | 48.89 | 48.16 | 48.89 | 48.67 | 3.65% | 319 |
| Mar 23, 2026 | 46.01 | 48.27 | 40.60 | 47.17 | 46.96 | -2.38% | 9,148 |
| Mar 20, 2026 | 46.84 | 48.38 | 46.01 | 48.32 | 48.10 | -1.15% | 7,331 |
| Mar 19, 2026 | 45.13 | 49.94 | 43.75 | 48.88 | 48.66 | 7.67% | 16,622 |
| Mar 18, 2026 | 45.00 | 45.40 | 44.00 | 45.40 | 45.19 | 0.89% | 2,548 |
| Mar 17, 2026 | 40.45 | 45.00 | 40.01 | 45.00 | 44.79 | 4.68% | 4,753 |
| Mar 16, 2026 | 42.00 | 42.99 | 39.08 | 42.99 | 42.79 | 3.59% | 4,744 |
| Mar 13, 2026 | 40.00 | 41.50 | 40.00 | 41.50 | 41.31 | - | 710 |