Skip to main content
QS Energy, Inc. (QSEP)
OTCMKTS · Delayed Price · Currency is USD
0.175
-0.005 (-2.72%)
At close: Dec 5, 2025

QS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.180.150.180.18-2.72%94,113
Dec 4, 20250.180.180.140.180.18-2.65%110,400
Dec 3, 20250.170.190.170.180.18-0.05%5,801
Dec 2, 20250.190.190.170.180.18-1.65%74,208
Dec 1, 20250.180.190.180.190.193.30%136,394
Nov 28, 20250.170.180.170.180.184.00%71,568
Nov 26, 20250.190.190.160.180.18-7.80%403,452
Nov 25, 20250.180.190.170.190.195.44%144,088
Nov 24, 20250.190.200.180.180.18-8.12%281,302
Nov 21, 20250.200.200.180.200.200.41%130,169
Nov 20, 20250.200.200.180.200.20-2.30%103,868
Nov 19, 20250.210.210.180.200.205.16%52,110
Nov 18, 20250.200.200.180.190.19-5.05%175,464
Nov 17, 20250.130.200.120.200.20-12.97%811,007
Nov 14, 20250.220.240.210.230.23-4.21%241,658
Nov 13, 20250.250.250.230.240.24-4.04%239,205
Nov 12, 20250.250.250.240.250.250.08%224,378
Nov 11, 20250.230.250.230.250.250.04%124,426
Nov 10, 20250.250.250.230.250.250.48%122,705
Nov 7, 20250.250.250.230.250.25-0.44%92,730
Nov 6, 20250.240.250.230.250.25-0.08%45,171
Nov 5, 20250.240.250.230.250.251.59%35,800
Nov 4, 20250.250.250.230.250.25-1.60%74,931
Nov 3, 20250.250.250.220.250.25-74,462
Oct 31, 20250.230.250.230.250.250.04%62,156
Oct 30, 20250.250.250.230.250.25-0.08%93,420
Oct 29, 20250.240.250.230.250.25-156,361
Oct 28, 20250.250.250.240.250.25-1.30%122,518
Oct 27, 20250.250.260.240.250.25-8.98%322,499
Oct 24, 20250.280.300.250.280.28-0.04%293,887
Oct 23, 20250.270.280.250.280.285.49%379,740
Oct 22, 20250.250.260.250.260.266.07%158,912
Oct 21, 20250.240.250.240.250.253.67%121,363
Oct 20, 20250.240.250.240.240.240.21%32,742
Oct 17, 20250.240.240.230.240.24-84,527
Oct 16, 20250.250.250.230.240.24-4.20%73,303
Oct 15, 20250.250.260.240.250.25-3.77%48,556
Oct 14, 20250.240.260.230.260.263.92%110,978
Oct 13, 20250.270.270.230.250.25-4.65%309,354
Oct 10, 20250.270.270.240.260.26-1.17%76,647
Oct 9, 20250.250.270.240.270.276.76%66,402
Oct 8, 20250.240.250.230.250.255.83%165,185
Oct 7, 20250.240.250.230.230.23-7.81%173,912
Oct 6, 20250.260.260.250.250.25-2.00%50,840
Oct 3, 20250.250.260.250.260.26-1.92%69,850
Oct 2, 20250.250.270.240.270.273.92%69,638
Oct 1, 20250.230.260.230.260.25-0.70%23,371
Sep 30, 20250.260.260.230.260.261.30%173,077
Sep 29, 20250.250.260.250.250.253.55%197,784
Sep 26, 20250.270.270.230.240.24-8.42%328,710
Sep 25, 20250.260.270.250.270.274.05%124,311
Sep 24, 20250.250.260.250.260.26-0.85%15,604
Sep 23, 20250.260.270.250.260.26-2.19%99,486
Sep 22, 20250.270.270.250.260.26-0.97%138,101
Sep 19, 20250.260.270.250.270.27-0.85%109,237
Sep 18, 20250.270.270.250.270.27-0.04%147,362
Sep 17, 20250.260.270.250.270.270.11%106,265
Sep 16, 20250.270.270.250.270.27-3.30%168,327
Sep 15, 20250.270.280.270.280.284.46%41,225
Sep 12, 20250.270.280.260.270.27-4.54%47,485
Sep 11, 20250.270.280.270.280.283.56%215,076
Sep 10, 20250.290.290.270.270.27-8.32%115,380
Sep 9, 20250.300.300.270.290.29-1.27%325,017
Sep 8, 20250.270.300.260.300.3010.56%271,782
Sep 5, 20250.260.270.250.270.271.24%49,481
Sep 4, 20250.260.270.260.270.271.37%263,813
Sep 3, 20250.260.260.250.260.262.30%165,144
Sep 2, 20250.250.260.250.260.262.80%218,934
Aug 29, 20250.250.250.240.250.254.25%72,838
Aug 28, 20250.240.250.240.240.24-120,618
Aug 27, 20250.240.240.240.240.24-1.24%15,500
Aug 26, 20250.240.250.230.240.241.29%47,005
Aug 25, 20250.230.250.220.240.24-4.08%106,086
Aug 22, 20250.250.250.240.250.253.26%98,500
Aug 21, 20250.260.260.230.240.24-78,420
Aug 20, 20250.260.260.240.240.24-6.92%54,761
Aug 19, 20250.260.270.250.260.26-5.42%151,269
Aug 18, 20250.270.280.260.270.27-1.43%147,546
Aug 15, 20250.280.280.250.280.28-2.11%152,174
Aug 14, 20250.260.300.240.280.289.20%514,641
Aug 13, 20250.240.260.230.260.265.07%259,351
Aug 12, 20250.250.250.240.250.25-0.48%144,703
Aug 11, 20250.240.250.240.250.250.60%58,905
Aug 8, 20250.240.250.240.250.253.38%55,291
Aug 7, 20250.230.240.220.240.24-2.00%96,559
Aug 6, 20250.260.260.230.240.24-5.85%70,517
Aug 5, 20250.260.260.260.260.260.78%55,682
Aug 4, 20250.250.270.250.260.26-0.77%15,135
Aug 1, 20250.270.270.250.260.26-5.42%271,775
Jul 31, 20250.260.270.260.270.273.89%273,503
Jul 30, 20250.240.260.240.260.261.81%72,614
Jul 29, 20250.250.260.240.260.26-1.44%128,831
Jul 28, 20250.260.260.250.260.261.42%62,801
Jul 25, 20250.220.270.220.260.264.50%139,097
Jul 24, 20250.250.250.230.250.250.48%63,694
Jul 23, 20250.270.270.220.250.25-8.26%294,137
Jul 22, 20250.280.280.260.270.27-3.50%105,046
Jul 21, 20250.280.290.260.280.28-2.00%221,793
Jul 18, 20250.280.290.260.290.292.40%58,838
Jul 17, 20250.280.280.200.280.28-1.76%50,317