S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

QEP Company (QEPC)

OTC

$52.24-$0.64 (-1.21%)

Price as of Aug 21, 2026

N/A
Market Cap
38.73%
1-Year Change
Tools & Accessories
Industry

1 Month
+6.51%

Low Price$49.55

High Price$56.00
3 Months
+8.32%

Low Price$46.02

High Price$56.00
1 Year
+38.73%

Low Price$35.17

High Price$56.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	51.85	53.90	51.80	52.24	-1.21%	2,540
08/20/2026	52.91	53.78	51.25	52.88	+0.07%	2,230
08/19/2026	51.96	55.20	51.14	52.84	+2.93%	3,900
08/18/2026	53.00	53.00	51.00	51.34	+0.67%	3,146
08/17/2026	53.19	54.75	51.00	51.00	-8.06%	7,777
08/13/2026	55.14	55.89	52.50	55.47	-0.95%	5,665
08/12/2026	53.36	56.00	53.15	56.00	+1.84%	7,877
08/11/2026	54.00	54.99	53.92	54.99	+1.83%	754
08/10/2026	53.30	54.00	50.81	54.00	+0.02%	1,047
08/07/2026	53.30	53.99	53.30	53.99	+0.56%	1,622
08/06/2026	53.69	53.69	52.59	53.69	-0.02%	630
08/05/2026	49.74	53.70	49.74	53.70	+2.31%	1,000
08/04/2026	50.00	52.49	49.74	52.49	-1.76%	658
08/04/2026	$0.22 Dividend
08/03/2026	51.46	53.43	51.46	53.43	-0.02%	410
07/30/2026	51.24	53.44	51.24	53.44	+4.30%	723
07/28/2026	51.24	51.24	51.24	51.24	-2.48%	176
07/27/2026	49.30	52.54	48.94	52.54	+6.05%	596
07/24/2026	49.45	49.55	49.45	49.55	+0.54%	345
07/23/2026	49.00	49.28	46.12	49.28	+0.48%	1,440
07/22/2026	49.05	49.55	49.05	49.05	0.00%	931
07/21/2026	49.04	49.05	48.49	49.05	+0.09%	1,440
07/20/2026	48.30	49.01	48.29	49.01	+2.51%	2,142
07/17/2026	47.43	47.91	47.43	47.80	-1.55%	900
07/15/2026	48.05	48.55	48.05	48.55	+1.04%	444
07/15/2026	$1.33 Earnings
07/14/2026	48.05	48.05	48.05	48.05	+1.58%	229
07/13/2026	47.31	48.50	47.31	47.31	+1.04%	2,115
07/10/2026	48.35	48.44	46.82	46.82	-4.00%	1,206
07/09/2026	48.77	48.77	48.77	48.77	0.00%	111
07/08/2026	48.30	49.04	47.80	48.77	+1.76%	21,885
07/07/2026	47.77	47.93	47.77	47.93	-0.77%	300
07/02/2026	48.30	48.30	48.30	48.30	+1.04%	133
07/01/2026	46.35	47.80	46.35	47.80	-1.54%	341
06/30/2026	47.62	48.55	47.40	48.55	-0.06%	2,795
06/25/2026	48.58	48.58	48.58	48.58	+0.26%	140
06/23/2026	48.45	48.45	48.45	48.45	-0.88%	100
06/17/2026	48.88	48.88	48.88	48.88	+1.23%	220
06/15/2026	48.29	48.29	47.06	48.29	+2.12%	1,062
06/12/2026	47.37	48.30	47.06	47.29	-0.21%	1,715
06/10/2026	46.81	47.55	46.81	47.39	-0.86%	562
06/09/2026	47.81	47.81	47.80	47.80	-1.94%	263
06/05/2026	47.75	48.75	47.75	48.75	+3.42%	500
06/03/2026	46.45	48.05	45.97	47.14	+2.42%	4,927
06/02/2026	46.01	47.10	46.01	46.02	-0.70%	862
06/01/2026	46.81	48.62	45.93	46.34	-4.48%	3,677
06/01/2026	$1.06 Earnings
05/29/2026	47.80	48.80	46.81	48.52	-1.55%	1,557
05/27/2026	48.42	49.28	47.80	49.28	+0.01%	5,211
05/26/2026	48.50	49.41	48.05	49.27	+0.50%	2,230
05/22/2026	49.03	49.03	49.03	49.03	+1.66%	700
05/21/2026	46.79	48.23	46.79	48.23	+3.08%	200
05/20/2026	46.34	46.81	45.64	46.79	-6.08%	3,833
05/18/2026	46.12	50.78	46.12	49.82	-1.92%	3,591
05/15/2026	48.88	50.79	48.88	50.79	+2.00%	501
05/14/2026	48.63	49.79	48.30	49.79	+3.09%	5,501
05/13/2026	47.32	48.30	46.36	48.30	+10.36%	28,100
05/12/2026	44.03	44.69	43.53	43.77	-0.12%	766
05/11/2026	44.32	44.81	43.70	43.82	-2.74%	2,389
05/08/2026	45.14	45.14	43.71	45.05	+1.29%	7,920
05/07/2026	43.61	45.15	43.32	44.48	+1.51%	12,178
05/06/2026	42.83	44.22	42.83	43.82	-1.05%	2,500
05/05/2026	43.84	44.69	42.13	44.29	-2.05%	2,208
05/04/2026	44.32	45.37	43.82	45.21	+0.89%	3,222
05/01/2026	44.51	45.81	43.58	44.82	-6.35%	20,895
05/01/2026	$0.22 Dividend
04/30/2026	48.51	48.51	46.10	47.85	+6.09%	8,653
04/29/2026	42.83	45.11	42.83	45.11	+5.32%	1,321
04/28/2026	43.99	46.53	42.83	42.83	-7.32%	7,577
04/27/2026	42.83	48.57	42.45	46.21	-2.81%	22,915
04/24/2026	45.53	47.55	42.83	47.55	+6.36%	3,875
04/23/2026	46.59	48.57	42.63	44.70	-4.02%	14,780
04/22/2026	46.57	46.57	46.25	46.57	-0.02%	302
04/21/2026	46.58	46.58	46.35	46.58	0.00%	310
04/20/2026	46.81	46.81	45.63	46.58	-0.49%	1,991
04/17/2026	46.35	48.54	45.50	46.81	+1.42%	2,745
04/16/2026	46.64	46.64	45.50	46.16	+0.35%	2,032
04/15/2026	46.75	47.97	45.13	46.00	-2.68%	8,523
04/14/2026	47.59	48.56	46.65	47.26	-0.78%	16,896
04/13/2026	47.59	48.41	47.30	47.63	-0.15%	4,817
04/10/2026	49.54	49.54	47.59	47.70	-0.30%	1,401
04/09/2026	49.06	50.56	47.30	47.85	-2.28%	12,429
04/08/2026	47.94	49.56	47.88	48.96	+2.26%	9,333
04/07/2026	48.58	48.58	47.88	47.88	+2.95%	1,311
04/06/2026	47.59	47.78	46.11	46.51	-2.20%	2,130
04/02/2026	49.02	49.02	46.60	47.56	-2.10%	6,037
04/01/2026	46.59	49.06	46.59	48.58	+2.10%	19,539
03/31/2026	46.59	47.58	46.59	47.58	0.00%	699
03/30/2026	45.66	47.58	45.31	47.58	-2.04%	691
03/27/2026	46.59	48.57	44.91	48.57	+4.23%	10,529
03/26/2026	48.09	49.55	46.10	46.59	-5.98%	10,609
03/25/2026	47.09	49.56	46.52	49.56	+2.25%	12,149
03/24/2026	47.74	48.47	47.74	48.47	+3.65%	319
03/23/2026	45.61	47.85	40.25	46.76	-2.38%	9,211
03/20/2026	46.43	47.96	45.61	47.90	-1.15%	7,331
03/19/2026	44.74	49.51	43.37	48.46	+7.67%	16,622
03/18/2026	44.61	45.01	43.62	45.01	+0.89%	2,548
03/17/2026	40.10	44.61	39.66	44.61	+4.68%	4,753
03/16/2026	41.64	42.62	38.74	42.62	+3.59%	4,744
03/13/2026	39.65	41.14	39.65	41.14	0.00%	710