Skip to main content
logo
QS Energy, Inc. (QSEP)
OTCMKTS · Delayed Price · Currency is USD
0.1024
+0.0024 (2.40%)
May 29, 2026, 10:43 AM EST

QS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20260.110.110.090.110.113.91%346,242
May 27, 20260.100.100.100.100.10-58,100
May 26, 20260.100.100.090.100.10-64,612
May 22, 20260.100.100.100.100.100.10%92,256
May 21, 20260.100.100.100.100.10-0.19%68,523
May 20, 20260.110.110.100.110.11-0.38%239,837
May 19, 20260.110.110.100.110.11-4.18%13,234
May 18, 20260.100.110.100.110.110.09%16,849
May 15, 20260.110.110.100.110.112.71%102,092
May 14, 20260.100.110.090.110.111.04%117,945
May 13, 20260.100.110.090.110.11-2.67%245,336
May 12, 20260.100.110.100.110.114.62%55,113
May 11, 20260.100.100.090.100.100.10%26,429
May 8, 20260.090.100.080.100.10-5.37%121,000
May 7, 20260.110.110.100.110.11-285,091
May 6, 20260.100.110.100.110.1110.46%82,485
May 5, 20260.100.100.100.100.103.11%96,242
May 4, 20260.090.100.090.100.103.43%102,274
May 1, 20260.090.090.080.090.09-212,061
Apr 30, 20260.080.090.080.090.091.30%85,612
Apr 29, 20260.090.100.080.090.092.34%358,468
Apr 28, 20260.080.090.080.090.09-121,494
Apr 27, 20260.090.100.090.090.09-3.33%80,239
Apr 24, 20260.100.100.080.090.09-7.87%83,591
Apr 23, 20260.100.100.100.100.10-1.84%36,665
Apr 22, 20260.090.110.090.100.1019.57%180,781
Apr 21, 20260.080.090.080.090.09-2.27%11,601
Apr 20, 20260.080.090.070.090.09-7.37%116,279
Apr 17, 20260.080.100.080.100.10-2.56%56,346
Apr 16, 20260.090.100.090.100.10-2.50%148,443
Apr 15, 20260.090.100.090.100.10-90,002
Apr 14, 20260.100.100.080.100.10-7.92%423,891
Apr 13, 20260.110.110.100.110.11-178,449
Apr 10, 20260.100.110.090.110.1114.32%186,170
Apr 9, 20260.090.100.090.100.10-0.94%109,000
Apr 8, 20260.090.100.080.100.100.95%256,078
Apr 7, 20260.090.100.080.100.10-210,665
Apr 6, 20260.090.100.080.100.10-8.30%320,338
Apr 2, 20260.100.100.090.100.103.81%274,039
Apr 1, 20260.090.110.090.100.1011.88%722,580
Mar 31, 20260.080.090.080.090.0911.50%288,415
Mar 30, 20260.100.100.080.080.08-18.20%270,874
Mar 27, 20260.090.100.080.100.1015.06%376,961
Mar 26, 20260.080.090.080.090.09-13,386
Mar 25, 20260.090.090.090.090.090.12%132,501
Mar 24, 20260.080.080.080.080.08-42,430
Mar 23, 20260.090.090.080.080.08-0.12%103,030
Mar 20, 20260.090.090.080.090.09-30,400
Mar 19, 20260.080.090.080.090.091.19%105,265
Mar 18, 20260.070.080.070.080.08-1.12%219,700