Advertisement
Q.E.P. Co., Inc. (QEPC)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 03:00PM EST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Nov 14, 2024 | 33.76 | 34.75 | 33.76 | 34.75 | 34.75 | 2,300 |
| Nov 13, 2024 | 33.46 | 34.96 | 33.46 | 34.96 | 34.96 | 800 |
| Nov 12, 2024 | 33.46 | 34.98 | 33.46 | 34.98 | 34.98 | 2,100 |
| Nov 11, 2024 | 34.75 | 34.75 | 34.50 | 34.50 | 34.50 | 2,800 |
| Nov 08, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Nov 07, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 800 |
| Nov 06, 2024 | 34.50 | 34.62 | 34.50 | 34.50 | 34.50 | 2,400 |
| Nov 05, 2024 | 34.10 | 35.98 | 34.06 | 34.50 | 34.50 | 1,200 |
| Nov 04, 2024 | 35.00 | 35.50 | 33.93 | 35.50 | 35.50 | 1,200 |
| Nov 01, 2024 | 34.44 | 35.00 | 34.44 | 35.00 | 35.00 | 900 |
| Oct 31, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 30, 2024 | 33.50 | 35.00 | 33.50 | 34.00 | 34.00 | 1,400 |
| Oct 29, 2024 | 33.45 | 34.98 | 33.45 | 34.42 | 34.42 | 1,900 |
| Oct 28, 2024 | 33.45 | 34.22 | 33.45 | 34.22 | 34.22 | 800 |
| Oct 25, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 24, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 600 |
| Oct 23, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 900 |
| Oct 22, 2024 | 33.45 | 33.86 | 33.45 | 33.78 | 33.78 | 1,900 |
| Oct 21, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Oct 17, 2024 | 34.02 | 34.02 | 34.00 | 34.00 | 34.00 | 3,800 |
| Oct 16, 2024 | 34.01 | 34.01 | 33.51 | 33.51 | 33.51 | 700 |
| Oct 15, 2024 | 32.00 | 34.00 | 31.81 | 34.00 | 34.00 | 4,100 |
| Oct 14, 2024 | 32.00 | 32.00 | 31.75 | 31.75 | 31.75 | 900 |
| Oct 11, 2024 | 32.00 | 32.50 | 29.00 | 32.50 | 32.50 | 2,900 |
| Oct 10, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 200 |
| Oct 09, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Oct 08, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Oct 07, 2024 | 32.26 | 33.00 | 32.26 | 33.00 | 33.00 | 800 |
| Oct 04, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 200 |
| Oct 03, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| Oct 02, 2024 | 32.74 | 32.75 | 32.38 | 32.75 | 32.75 | 800 |
| Oct 01, 2024 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 700 |
| Sep 30, 2024 | 31.99 | 33.00 | 31.99 | 32.88 | 32.88 | 1,400 |
| Sep 27, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Sep 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Sep 25, 2024 | 33.21 | 33.21 | 31.31 | 33.00 | 33.00 | 3,100 |
| Sep 24, 2024 | 34.00 | 34.00 | 33.22 | 33.22 | 33.22 | 2,800 |
| Sep 23, 2024 | 33.75 | 36.18 | 33.75 | 34.00 | 34.00 | 2,700 |
| Sep 20, 2024 | 35.50 | 35.50 | 34.01 | 34.01 | 34.01 | 2,400 |
| Sep 19, 2024 | 34.10 | 36.20 | 34.10 | 35.00 | 35.00 | 3,000 |
| Sep 18, 2024 | 35.00 | 35.24 | 34.01 | 34.10 | 34.10 | 3,300 |
| Sep 17, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Sep 16, 2024 | 36.23 | 36.23 | 35.50 | 36.20 | 36.20 | 1,800 |
| Sep 13, 2024 | 36.21 | 36.25 | 36.00 | 36.25 | 36.25 | 600 |
| Sep 12, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Sep 11, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| Sep 10, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 100 |
| Sep 09, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 100 |
| Sep 06, 2024 | 36.21 | 36.50 | 36.21 | 36.50 | 36.50 | 500 |
| Sep 05, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 100 |
| Sep 04, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Sep 03, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 200 |
| Aug 30, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 200 |
| Aug 29, 2024 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | 400 |
| Aug 28, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 200 |
| Aug 27, 2024 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | 400 |
| Aug 26, 2024 | 37.00 | 37.01 | 37.00 | 37.00 | 37.00 | 400 |
| Aug 23, 2024 | 37.01 | 37.01 | 37.00 | 37.00 | 37.00 | 200 |
| Aug 22, 2024 | 37.00 | 37.00 | 36.98 | 36.98 | 36.98 | 500 |
| Aug 21, 2024 | 36.63 | 37.35 | 36.63 | 37.00 | 37.00 | 1,300 |
| Aug 20, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Aug 19, 2024 | 37.48 | 37.50 | 36.00 | 36.00 | 36.00 | 700 |
| Aug 16, 2024 | 37.00 | 37.69 | 37.00 | 37.50 | 37.50 | 700 |
| Aug 15, 2024 | 35.50 | 36.90 | 35.50 | 36.89 | 36.89 | 700 |
| Aug 14, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| Aug 13, 2024 | 35.42 | 35.50 | 35.07 | 35.48 | 35.48 | 900 |
| Aug 12, 2024 | 36.00 | 36.00 | 34.07 | 35.00 | 35.00 | 2,300 |
| Aug 09, 2024 | 34.03 | 37.88 | 34.03 | 35.01 | 35.01 | 3,900 |
| Aug 08, 2024 | 37.77 | 38.00 | 37.77 | 38.00 | 38.00 | 1,400 |
| Aug 07, 2024 | 36.00 | 37.84 | 35.99 | 37.84 | 37.84 | 2,300 |
| Aug 06, 2024 | 33.98 | 33.98 | 32.00 | 32.00 | 32.00 | 3,500 |
| Aug 05, 2024 | 33.55 | 37.71 | 33.54 | 33.54 | 33.54 | 2,400 |
| Aug 02, 2024 | 34.51 | 37.99 | 34.05 | 37.78 | 37.78 | 2,300 |
| Aug 01, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Jul 31, 2024 | 34.92 | 36.99 | 34.01 | 36.99 | 36.99 | 6,200 |
| Jul 30, 2024 | 33.70 | 35.00 | 33.28 | 33.50 | 33.50 | 11,500 |
| Jul 29, 2024 | 33.04 | 34.65 | 33.04 | 33.16 | 33.16 | 4,600 |
| Jul 26, 2024 | 34.00 | 34.46 | 33.25 | 34.41 | 34.41 | 1,300 |
| Jul 25, 2024 | 33.59 | 34.22 | 33.00 | 33.00 | 33.00 | 2,900 |
| Jul 24, 2024 | 34.46 | 34.46 | 34.02 | 34.23 | 34.23 | 1,300 |
| Jul 23, 2024 | 34.30 | 34.47 | 33.50 | 34.42 | 34.42 | 700 |
| Jul 22, 2024 | 32.50 | 34.48 | 32.50 | 34.48 | 34.48 | 500 |
| Jul 19, 2024 | 33.91 | 33.96 | 33.00 | 33.93 | 33.93 | 1,200 |
| Jul 18, 2024 | 33.28 | 33.99 | 32.50 | 32.56 | 32.56 | 3,900 |
| Jul 17, 2024 | 33.50 | 34.24 | 33.50 | 34.24 | 34.24 | 400 |
| Jul 16, 2024 | 33.56 | 34.99 | 32.50 | 32.50 | 32.50 | 12,800 |
| Jul 15, 2024 | 28.75 | 38.50 | 28.75 | 33.50 | 33.50 | 2,800 |
| Jul 12, 2024 | 26.01 | 28.75 | 26.01 | 28.75 | 28.75 | 6,100 |
| Jul 11, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 100 |
| Jul 10, 2024 | 26.93 | 26.98 | 26.38 | 26.98 | 26.98 | 1,600 |
| Jul 09, 2024 | 25.50 | 27.81 | 25.10 | 25.10 | 25.10 | 2,000 |
| Jul 08, 2024 | 25.56 | 25.99 | 25.50 | 25.50 | 25.50 | 1,600 |
| Jul 05, 2024 | 25.91 | 26.65 | 25.87 | 26.65 | 26.65 | 400 |
| Jul 03, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 200 |
| Jul 02, 2024 | 25.60 | 26.97 | 25.60 | 25.60 | 25.60 | 2,200 |
| Jul 01, 2024 | 25.55 | 26.96 | 25.55 | 26.96 | 26.96 | 2,400 |
| Jun 28, 2024 | 26.98 | 26.98 | 26.61 | 26.97 | 26.97 | 400 |
| Jun 27, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.