Skip to main content
QS Energy, Inc. (QSEP)
OTCMKTS · Delayed Price · Currency is USD
0.2496
-0.0454 (-15.39%)
Jun 23, 2025, 3:43 PM EDT

QS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20250.330.330.200.250.25-15.39%589,417
Jun 20, 20250.220.350.200.300.3047.50%1,768,216
Jun 18, 20250.210.230.180.200.20-1.79%209,145
Jun 17, 20250.180.230.180.200.202.34%511,089
Jun 16, 20250.200.220.180.200.20-0.50%133,355
Jun 13, 20250.190.200.170.200.205.26%272,853
Jun 12, 20250.160.190.140.190.1940.74%851,631
Jun 11, 20250.120.140.120.140.1417.39%200,082
Jun 10, 20250.140.140.060.120.12-14.81%2,126,650
Jun 9, 20250.170.170.130.140.14-18.13%538,415
Jun 6, 20250.160.170.160.160.16-4.41%151,764
Jun 5, 20250.170.170.160.170.17-1.43%187,179
Jun 4, 20250.170.180.160.180.18-0.49%176,005
Jun 3, 20250.190.200.170.180.18-10.02%374,515
Jun 2, 20250.210.210.200.200.20-6.03%94,128
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