S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

QEP Company (QEPC)

OTC

$47.33+$1.12 (+2.42%)

Price as of Jun 03, 2026

N/A
Market Cap
23.76%
1-Year Change
Tools & Accessories
Industry

1 Month
+6.43%

Low Price$43.95

High Price$51.00
3 Months
+18.38%

Low Price$39.98

High Price$51.00
1 Year
+21.36%

Low Price$35.65

High Price$51.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	46.64	48.24	46.16	47.33	+2.42%	4,927
06/02/2026	46.20	47.29	46.20	46.21	-0.70%	862
06/01/2026	47.00	48.82	46.12	46.54	-4.48%	3,677
06/01/2026	$1.06 Earnings
05/29/2026	48.00	49.00	47.00	48.72	-1.55%	1,557
05/27/2026	48.62	49.48	48.00	49.48	+0.01%	5,211
05/26/2026	48.70	49.62	48.25	49.48	+0.50%	2,230
05/22/2026	49.23	49.23	49.23	49.23	+1.66%	700
05/21/2026	46.98	48.43	46.98	48.43	+3.08%	200
05/20/2026	46.54	47.00	45.83	46.98	-6.08%	3,833
05/18/2026	46.31	50.99	46.31	50.02	-1.92%	3,591
05/15/2026	49.08	51.00	49.08	51.00	+2.00%	501
05/14/2026	48.83	50.00	48.50	50.00	+3.09%	5,501
05/13/2026	47.52	48.50	46.55	48.50	+10.36%	28,100
05/12/2026	44.22	44.87	43.71	43.95	-0.12%	766
05/11/2026	44.50	44.99	43.88	44.00	-2.74%	2,389
05/08/2026	45.33	45.33	43.89	45.24	+1.29%	7,920
05/07/2026	43.79	45.34	43.50	44.66	+1.51%	12,178
05/06/2026	43.01	44.40	43.01	44.00	-1.05%	2,500
05/05/2026	44.02	44.88	42.30	44.47	-2.05%	2,208
05/04/2026	44.50	45.56	44.00	45.40	+0.89%	3,222
05/01/2026	44.69	46.00	43.76	45.00	-6.35%	20,895
05/01/2026	$0.22 Dividend
04/30/2026	48.71	48.71	46.29	48.05	+6.09%	8,653
04/29/2026	43.00	45.29	43.00	45.29	+5.32%	1,321
04/28/2026	44.17	46.73	43.00	43.00	-7.32%	7,577
04/27/2026	43.00	48.77	42.62	46.40	-2.81%	22,915
04/24/2026	45.72	47.74	43.00	47.74	+6.36%	3,875
04/23/2026	46.79	48.77	42.80	44.89	-4.02%	14,780
04/22/2026	46.77	46.77	46.44	46.77	-0.02%	302
04/21/2026	46.78	46.78	46.54	46.78	0.00%	310
04/20/2026	47.00	47.00	45.82	46.78	-0.49%	1,991
04/17/2026	46.54	48.74	45.69	47.00	+1.42%	2,745
04/16/2026	46.84	46.84	45.69	46.35	+0.35%	2,032
04/15/2026	46.95	48.17	45.31	46.19	-2.68%	8,523
04/14/2026	47.78	48.76	46.85	47.46	-0.78%	16,896
04/13/2026	47.78	48.61	47.49	47.83	-0.15%	4,817
04/10/2026	49.74	49.74	47.78	47.90	-0.30%	1,401
04/09/2026	49.26	50.77	47.49	48.05	-2.28%	12,429
04/08/2026	48.14	49.76	48.08	49.16	+2.26%	9,333
04/07/2026	48.78	48.78	48.08	48.08	+2.95%	1,311
04/06/2026	47.78	47.98	46.30	46.70	-2.20%	2,130
04/02/2026	49.22	49.22	46.80	47.75	-2.10%	6,037
04/01/2026	46.79	49.26	46.79	48.78	+2.10%	19,539
03/31/2026	46.79	47.77	46.79	47.77	0.00%	699
03/30/2026	45.84	47.77	45.49	47.77	-2.04%	691
03/27/2026	46.79	48.77	45.09	48.77	+4.23%	10,529
03/26/2026	48.29	49.75	46.29	46.79	-5.98%	10,609
03/25/2026	47.28	49.76	46.72	49.76	+2.25%	12,149
03/24/2026	47.94	48.67	47.94	48.67	+3.65%	319
03/23/2026	45.80	48.05	40.41	46.96	-2.38%	9,211
03/20/2026	46.63	48.16	45.80	48.10	-1.15%	7,331
03/19/2026	44.93	49.71	43.55	48.66	+7.67%	16,622
03/18/2026	44.79	45.19	43.80	45.19	+0.89%	2,548
03/17/2026	40.26	44.79	39.83	44.79	+4.68%	4,753
03/16/2026	41.81	42.79	38.90	42.79	+3.59%	4,744
03/13/2026	39.82	41.31	39.82	41.31	0.00%	710
03/12/2026	38.82	41.31	38.82	41.31	+0.83%	300
03/10/2026	37.89	40.97	37.83	40.97	+2.89%	4,800
03/09/2026	39.82	39.82	39.82	39.82	+0.05%	1,264
03/06/2026	38.83	39.81	38.62	39.80	+2.83%	15,966
03/05/2026	37.58	38.70	37.58	38.70	+2.32%	3,656
03/04/2026	37.84	38.62	37.58	37.83	-4.38%	2,683
03/03/2026	37.38	39.56	37.38	39.56	+2.18%	450
02/27/2026	38.71	38.71	38.71	38.71	+3.05%	251
02/26/2026	37.94	37.94	37.57	37.57	-1.40%	2,536
02/24/2026	38.10	38.10	38.10	38.10	-4.31%	167
02/23/2026	38.03	40.02	38.03	39.82	+5.99%	1,443
02/20/2026	37.59	38.65	37.46	37.57	-0.68%	5,413
02/19/2026	38.51	38.52	37.83	37.83	0.00%	2,026
02/18/2026	37.78	38.52	37.63	37.83	+0.29%	4,177
02/17/2026	37.47	38.61	37.47	37.72	-0.29%	3,411
02/13/2026	39.32	39.32	37.83	37.83	-1.06%	842
02/12/2026	37.38	39.30	37.38	38.23	-6.08%	1,253
02/10/2026	38.67	40.71	38.67	40.71	+5.64%	874
02/09/2026	38.89	39.19	37.43	38.53	-0.93%	1,290
02/06/2026	37.65	38.89	37.63	38.89	+2.82%	1,828
02/05/2026	37.83	39.02	37.83	37.83	-5.28%	1,148
02/04/2026	39.94	39.94	39.94	39.94	-2.50%	200
02/03/2026	$0.20 Dividend
01/30/2026	40.96	40.96	40.96	40.96	+0.85%	125
01/29/2026	39.14	40.62	39.14	40.62	+3.67%	417
01/28/2026	40.13	40.13	39.18	39.18	-4.70%	1,500
01/26/2026	39.63	41.56	39.63	41.11	+3.75%	2,041
01/23/2026	38.61	39.63	38.61	39.63	+2.62%	400
01/22/2026	38.61	38.61	38.61	38.61	-0.05%	199
01/21/2026	37.64	38.63	37.64	38.63	+2.63%	1,818
01/20/2026	37.16	38.33	36.92	37.64	-1.27%	860
01/16/2026	38.13	38.13	38.13	38.13	-0.78%	676
01/15/2026	35.66	38.43	35.56	38.43	+7.76%	4,829
01/14/2026	36.01	36.06	34.72	35.66	-1.21%	9,434
01/14/2026	$1.08 Earnings
01/13/2026	36.16	36.62	36.10	36.10	-1.41%	1,202
01/09/2026	36.32	36.62	36.16	36.62	+0.07%	882
01/07/2026	36.65	36.65	36.54	36.59	-0.17%	1,150
01/06/2026	36.69	36.75	36.65	36.65	-2.63%	1,443
01/05/2026	36.66	37.85	36.66	37.64	-2.06%	750
12/31/2025	38.44	38.44	38.13	38.44	-0.41%	1,456
12/30/2025	38.59	38.59	38.59	38.59	+2.53%	306
12/29/2025	37.64	37.64	37.64	37.64	0.00%	1,100