Q.E.P. Co., Inc. (QEPC)
OTCMKTS · Delayed Price · Currency is USD
47.22
+0.66 (1.42%)
At close: Apr 17, 2026
Q.E.P. Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 46.75 | 48.96 | 45.90 | 47.22 | 47.22 | 1.42% | 2,745 |
| Apr 16, 2026 | 47.05 | 47.05 | 45.90 | 46.56 | 46.56 | 0.35% | 2,032 |
| Apr 15, 2026 | 47.16 | 48.39 | 46.40 | 46.40 | 46.40 | -2.68% | 8,223 |
| Apr 14, 2026 | 48.00 | 48.98 | 47.06 | 47.68 | 47.68 | -0.78% | 16,896 |
| Apr 13, 2026 | 48.00 | 48.83 | 47.71 | 48.05 | 48.05 | -0.15% | 4,817 |
| Apr 10, 2026 | 49.97 | 49.97 | 48.00 | 48.12 | 48.12 | -0.30% | 1,401 |
| Apr 9, 2026 | 49.49 | 51.00 | 47.71 | 48.27 | 48.27 | -2.28% | 12,429 |
| Apr 8, 2026 | 48.36 | 49.99 | 48.30 | 49.39 | 49.39 | 2.26% | 9,333 |
| Apr 7, 2026 | 49.00 | 49.00 | 48.30 | 48.30 | 48.30 | 2.95% | 1,311 |
| Apr 6, 2026 | 48.00 | 48.20 | 46.51 | 46.92 | 46.92 | -2.20% | 2,130 |
| Apr 2, 2026 | 49.45 | 49.45 | 47.01 | 47.97 | 47.97 | -2.10% | 6,037 |
| Apr 1, 2026 | 47.00 | 49.49 | 47.00 | 49.00 | 49.00 | 2.10% | 19,339 |
| Mar 31, 2026 | 47.00 | 47.99 | 47.00 | 47.99 | 47.99 | - | 699 |
| Mar 30, 2026 | 46.05 | 47.99 | 45.70 | 47.99 | 47.99 | -2.04% | 691 |
| Mar 27, 2026 | 47.00 | 48.99 | 45.30 | 48.99 | 48.99 | 4.23% | 10,529 |
| Mar 26, 2026 | 48.51 | 49.98 | 46.50 | 47.00 | 47.00 | -5.98% | 10,609 |
| Mar 25, 2026 | 47.50 | 49.99 | 46.93 | 49.99 | 49.99 | 2.25% | 12,149 |
| Mar 24, 2026 | 48.16 | 48.89 | 48.16 | 48.89 | 48.89 | 3.65% | 319 |
| Mar 23, 2026 | 46.01 | 48.27 | 40.60 | 47.17 | 47.17 | -2.38% | 9,148 |
| Mar 20, 2026 | 46.84 | 48.38 | 46.01 | 48.32 | 48.32 | -1.15% | 7,331 |
| Mar 19, 2026 | 45.13 | 49.94 | 43.75 | 48.88 | 48.88 | 7.67% | 16,622 |
| Mar 18, 2026 | 45.00 | 45.40 | 44.00 | 45.40 | 45.40 | 0.89% | 2,548 |
| Mar 17, 2026 | 40.45 | 45.00 | 40.01 | 45.00 | 45.00 | 4.68% | 4,753 |
| Mar 16, 2026 | 42.00 | 42.99 | 39.08 | 42.99 | 42.99 | 3.59% | 4,744 |
| Mar 13, 2026 | 40.00 | 41.50 | 40.00 | 41.50 | 41.50 | - | 710 |
| Mar 12, 2026 | 39.00 | 41.50 | 39.00 | 41.50 | 41.50 | 0.83% | 300 |
| Mar 10, 2026 | 38.06 | 41.16 | 38.00 | 41.16 | 41.16 | 2.90% | 4,800 |
| Mar 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.05% | 1,264 |
| Mar 6, 2026 | 39.01 | 39.99 | 38.80 | 39.98 | 39.98 | 2.83% | 15,966 |
| Mar 5, 2026 | 37.75 | 38.88 | 37.75 | 38.88 | 38.88 | 2.32% | 3,656 |
| Mar 4, 2026 | 38.01 | 38.80 | 37.75 | 38.00 | 38.00 | -4.38% | 2,683 |
| Mar 3, 2026 | 37.55 | 39.74 | 37.55 | 39.74 | 39.74 | 2.18% | 450 |
| Feb 27, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 3.05% | 251 |
| Feb 26, 2026 | 38.11 | 38.11 | 37.74 | 37.74 | 37.74 | -1.40% | 2,536 |
| Feb 24, 2026 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -4.31% | 167 |
| Feb 23, 2026 | 38.20 | 40.20 | 38.20 | 40.00 | 40.00 | 5.99% | 1,443 |
| Feb 20, 2026 | 37.77 | 38.83 | 37.63 | 37.74 | 37.74 | -0.68% | 5,413 |
| Feb 19, 2026 | 38.69 | 38.70 | 38.00 | 38.00 | 38.00 | - | 2,026 |
| Feb 18, 2026 | 37.95 | 38.70 | 37.80 | 38.00 | 38.00 | 0.29% | 4,177 |
| Feb 17, 2026 | 37.64 | 38.79 | 37.64 | 37.89 | 37.89 | -0.29% | 3,411 |
| Feb 13, 2026 | 39.50 | 39.50 | 38.00 | 38.00 | 38.00 | -1.06% | 842 |
| Feb 12, 2026 | 37.55 | 39.48 | 37.55 | 38.41 | 38.41 | -6.08% | 1,253 |
| Feb 10, 2026 | 38.85 | 40.89 | 38.85 | 40.89 | 40.89 | 5.64% | 874 |
| Feb 9, 2026 | 39.07 | 39.37 | 37.61 | 38.71 | 38.71 | -0.93% | 1,290 |
| Feb 6, 2026 | 37.82 | 39.07 | 37.80 | 39.07 | 39.07 | 2.82% | 1,828 |
| Feb 5, 2026 | 38.00 | 39.20 | 38.00 | 38.00 | 38.00 | -5.28% | 1,148 |
| Feb 4, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -2.97% | 200 |
| Jan 30, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.15 | 0.85% | 125 |
| Jan 29, 2026 | 39.51 | 41.00 | 39.51 | 41.00 | 40.80 | 3.67% | 417 |
| Jan 28, 2026 | 40.51 | 40.51 | 39.55 | 39.55 | 39.36 | -4.70% | 1,500 |