Skip to main content
QS Energy, Inc. (QSEP)
OTCMKTS · Delayed Price · Currency is USD
0.2080
+0.0039 (1.91%)
May 30, 2025, 3:12 PM EDT

QS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20250.210.210.200.210.211.91%313,403
May 29, 20250.200.210.200.200.201.90%318,470
May 28, 20250.200.210.190.200.20-0.81%542,427
May 27, 20250.190.200.190.200.209.92%474,219
May 23, 20250.200.200.180.180.18-5.52%184,971
May 22, 20250.190.200.190.190.190.85%13,912
May 21, 20250.200.210.190.190.19-5.94%470,428
May 20, 20250.210.210.200.210.21-4.52%131,241
May 19, 20250.210.220.200.210.21-1.96%195,794
May 16, 20250.210.230.210.220.225.54%692,614
May 15, 20250.200.210.190.210.219.10%480,283
May 14, 20250.200.200.190.190.19-2.76%176,596
May 13, 20250.190.200.190.200.208.67%205,685
May 12, 20250.190.200.180.180.18-2.86%148,641
May 9, 20250.180.190.180.190.191.17%205,587
May 8, 20250.190.190.180.180.18-1.72%60,826
May 7, 20250.190.190.190.190.19-1.92%46,293
May 6, 20250.190.190.190.190.19-211,166
May 5, 20250.190.200.180.190.192.62%249,629
May 2, 20250.200.200.180.190.19-3.67%130,750
May 1, 20250.190.200.190.190.19-1.06%72,605
Apr 30, 20250.190.200.190.190.19-0.87%101,109
Apr 29, 20250.200.200.190.200.20-0.35%120,436
Apr 28, 20250.190.200.180.200.209.04%386,464
Apr 25, 20250.180.200.180.180.18-7.54%240,138
Apr 24, 20250.200.200.190.200.200.26%303,881
Apr 23, 20250.200.200.190.190.191.06%206,473
Apr 22, 20250.230.230.190.190.19-12.48%223,494
Apr 21, 20250.240.240.210.220.22-8.36%75,700
Apr 17, 20250.230.240.230.240.240.08%39,829
Apr 16, 20250.230.240.220.240.244.31%85,591
Apr 15, 20250.230.250.210.230.232.18%278,881
Apr 14, 20250.220.230.210.230.231.81%33,208
Apr 11, 20250.240.250.220.220.22-3.91%133,055
Apr 10, 20250.240.240.220.230.230.44%167,246
Apr 9, 20250.240.240.230.230.23-0.08%251,396
Apr 8, 20250.230.240.230.230.23-4.31%56,900
Apr 7, 20250.240.260.220.240.24-8.06%221,773
Apr 4, 20250.270.270.260.260.26-1.33%190,374
Apr 3, 20250.280.290.250.260.26-5.37%187,951
Apr 2, 20250.270.280.260.280.286.69%263,808
Apr 1, 20250.260.280.240.260.264.47%1,082,446
Mar 31, 20250.310.310.240.250.25-24.15%1,646,622
Mar 28, 20250.240.400.240.330.3346.67%678,287
Mar 27, 20250.180.230.180.230.2325.00%361,135
Mar 26, 20250.180.200.170.180.180.17%240,360
Mar 25, 20250.180.180.170.180.18-2.86%194,143
Mar 24, 20250.160.190.150.190.1919.35%156,868
Mar 21, 20250.160.160.150.160.16-3.13%125,347
Mar 20, 20250.160.160.160.160.16-54,339