QS Energy, Inc. (QSEP)
OTCMKTS · Delayed Price · Currency is USD
0.2515
+0.0067 (2.74%)
Sep 29, 2025, 9:39 AM EDT

QS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.270.270.230.240.24-8.42%328,710
Sep 25, 20250.260.270.250.270.274.05%124,311
Sep 24, 20250.250.260.250.260.26-0.84%15,604
Sep 23, 20250.260.260.250.260.26-2.20%99,486
Sep 22, 20250.270.270.250.260.26-0.97%138,101
Sep 19, 20250.260.270.250.270.27-0.85%109,237
Sep 18, 20250.270.270.250.270.27-0.04%147,362
Sep 17, 20250.260.270.250.270.270.11%106,265
Sep 16, 20250.270.270.250.270.27-3.30%168,327
Sep 15, 20250.270.280.270.280.284.46%41,225
Sep 12, 20250.270.280.260.270.27-4.55%47,485
Sep 11, 20250.270.280.270.280.283.58%215,076
Sep 10, 20250.290.290.270.270.27-8.33%115,380
Sep 9, 20250.300.300.270.290.29-1.28%325,017
Sep 8, 20250.270.300.260.300.3010.56%271,782
Sep 5, 20250.260.270.250.270.271.24%49,481
Sep 4, 20250.260.270.260.270.272.50%263,813
Sep 3, 20250.260.260.250.260.261.17%165,144
Sep 2, 20250.250.260.250.260.262.80%218,934
Aug 29, 20250.250.250.240.250.254.25%72,838
Aug 28, 20250.240.250.240.240.24-120,618
Aug 27, 20250.240.240.240.240.24-1.24%15,500
Aug 26, 20250.240.250.230.240.241.32%47,005
Aug 25, 20250.230.250.220.240.24-4.10%106,086
Aug 22, 20250.250.250.240.250.253.26%98,500
Aug 21, 20250.260.260.230.240.24-78,420
Aug 20, 20250.260.260.240.240.24-6.92%54,761
Aug 19, 20250.260.270.250.260.26-5.42%151,269
Aug 18, 20250.270.280.260.270.27-1.45%147,546
Aug 15, 20250.280.280.250.280.28-2.09%152,174
Aug 14, 20250.260.300.240.280.289.22%514,641
Aug 13, 20250.240.260.230.260.265.04%259,351
Aug 12, 20250.250.250.240.250.25-0.46%144,703
Aug 11, 20250.240.250.240.250.250.60%58,905
Aug 8, 20250.240.250.240.250.253.38%55,291
Aug 7, 20250.230.240.220.240.24-2.00%96,559
Aug 6, 20250.260.260.230.240.24-5.83%70,517
Aug 5, 20250.260.260.260.260.260.76%55,682
Aug 4, 20250.250.270.250.260.26-0.77%15,135
Aug 1, 20250.270.270.250.260.26-5.42%271,775
Jul 31, 20250.260.270.260.270.273.91%273,503
Jul 30, 20250.240.260.240.260.261.79%72,614
Jul 29, 20250.250.260.240.260.26-1.44%128,831
Jul 28, 20250.260.260.250.260.261.42%62,801
Jul 25, 20250.220.270.220.260.264.50%139,097
Jul 24, 20250.250.250.230.250.250.48%63,694
Jul 23, 20250.270.270.220.250.25-8.26%294,137
Jul 22, 20250.280.280.260.270.27-3.50%105,046
Jul 21, 20250.280.290.260.280.28-1.99%221,793
Jul 18, 20250.280.290.260.290.292.40%58,838