iQSTEL Inc. (IQST) NASDAQ
1.68
-0.03(-1.75%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.68
-0.03(-1.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.68 | 1.68 | 1.68 | 1.71 | 1.64 | 24,756 |
| April 01, 2026 | 1.59 | 1.71 | 1.71 | 1.73 | 1.59 | 56,082 |
| March 31, 2026 | 1.57 | 1.59 | 1.59 | 1.64 | 1.49 | 36,816 |
| March 30, 2026 | 1.57 | 1.57 | 1.57 | 1.59 | 1.54 | 44,421 |
| March 27, 2026 | 1.58 | 1.5 | 1.5 | 1.59 | 1.48 | 53,894 |
| March 26, 2026 | 1.8 | 1.6 | 1.6 | 1.8 | 1.6 | 61,030 |
| March 25, 2026 | 1.85 | 1.8 | 1.8 | 1.85 | 1.71 | 41,895 |
| March 24, 2026 | 1.77 | 1.84 | 1.84 | 1.84 | 1.7 | 27,706 |
| March 23, 2026 | 1.78 | 1.79 | 1.79 | 1.79 | 1.67 | 49,095 |
| March 20, 2026 | 1.77 | 1.72 | 1.72 | 1.84 | 1.71 | 61,854 |
| March 19, 2026 | 1.82 | 1.79 | 1.79 | 1.83 | 1.73 | 39,934 |
| March 18, 2026 | 1.9 | 1.87 | 1.87 | 1.9 | 1.81 | 55,115 |
| March 17, 2026 | 1.96 | 1.9 | 1.9 | 1.96 | 1.89 | 42,040 |
| March 16, 2026 | 1.85 | 1.92 | 1.92 | 1.96 | 1.81 | 67,697 |
| March 13, 2026 | 1.89 | 1.85 | 1.85 | 1.89 | 1.79 | 77,257 |
| March 12, 2026 | 1.95 | 1.93 | 1.93 | 1.96 | 1.87 | 48,118 |
| March 11, 2026 | 1.89 | 1.91 | 1.91 | 1.91 | 1.82 | 27,732 |
| March 10, 2026 | 2.05 | 1.89 | 1.89 | 2.05 | 1.82 | 114,399 |
| March 09, 2026 | 2 | 2.03 | 2.03 | 2.15 | 1.95 | 319,240 |
| March 06, 2026 | 1.99 | 1.88 | 1.88 | 2 | 1.8 | 73,242 |
| March 05, 2026 | 2 | 2.02 | 2.02 | 2.06 | 1.98 | 32,737 |
| March 04, 2026 | 2 | 2 | 2 | 2.05 | 1.98 | 39,934 |
| March 03, 2026 | 2.09 | 1.97 | 1.97 | 2.1 | 1.95 | 58,252 |
| March 02, 2026 | 2.3 | 2.1 | 2.1 | 2.3 | 2.07 | 70,910 |
| February 27, 2026 | 1.98 | 2.35 | 2.35 | 2.4 | 1.94 | 150,122 |
| February 26, 2026 | 1.94 | 1.97 | 1.97 | 2 | 1.91 | 40,000 |
| February 25, 2026 | 1.94 | 1.91 | 1.91 | 1.95 | 1.88 | 40,806 |
| February 24, 2026 | 1.93 | 1.91 | 1.91 | 1.96 | 1.9 | 20,270 |
| February 23, 2026 | 2 | 1.93 | 1.93 | 2 | 1.92 | 37,200 |
| February 20, 2026 | 1.91 | 2 | 0 | 2.2 | 1.88 | 104,900 |
| February 19, 2026 | 2.06 | 1.89 | 0 | 2.08 | 1.89 | 47,303 |
| February 18, 2026 | 1.87 | 2.05 | 0 | 2.1 | 1.8 | 87,905 |
| February 17, 2026 | 2.03 | 1.86 | 0 | 2.03 | 1.8 | 80,547 |
| February 13, 2026 | 2.06 | 2.03 | 0 | 2.15 | 2.03 | 73,300 |
| February 12, 2026 | 2.16 | 2.06 | 0 | 2.18 | 2.06 | 23,272 |
| February 11, 2026 | 2.15 | 2.15 | 0 | 2.25 | 2.15 | 28,248 |
| February 10, 2026 | 2.29 | 2.15 | 0 | 2.32 | 2.15 | 67,426 |
| February 09, 2026 | 2.31 | 2.34 | 0 | 2.35 | 2.25 | 67,329 |
| February 06, 2026 | 2.22 | 2.3 | 0 | 2.35 | 2.1 | 103,838 |
| February 05, 2026 | 2.39 | 2.21 | 0 | 2.53 | 2.18 | 121,300 |
| February 04, 2026 | 2.45 | 2.41 | 0 | 2.48 | 2.04 | 210,541 |
| February 03, 2026 | 2.74 | 2.49 | 0 | 2.74 | 2.45 | 175,175 |
| February 02, 2026 | 2.84 | 2.72 | 0 | 2.88 | 2.66 | 167,612 |
| January 30, 2026 | 2.8 | 2.85 | 0 | 2.94 | 2.78 | 35,800 |
| January 29, 2026 | 2.91 | 2.81 | 0 | 2.94 | 2.76 | 51,600 |
| January 28, 2026 | 3 | 2.91 | 0 | 3.09 | 2.87 | 150,387 |
| January 27, 2026 | 2.86 | 2.94 | 0 | 2.94 | 2.81 | 31,236 |
| January 26, 2026 | 2.96 | 2.84 | 0 | 2.96 | 2.82 | 77,500 |
| January 23, 2026 | 3.01 | 2.96 | 0 | 3.01 | 2.92 | 38,100 |
| January 22, 2026 | 3 | 3.01 | 0 | 3.05 | 2.94 | 77,300 |
| January 21, 2026 | 2.93 | 3.04 | 0 | 3.05 | 2.87 | 100,000 |
| January 20, 2026 | 2.95 | 2.91 | 0 | 3 | 2.89 | 43,015 |
| January 16, 2026 | 2.85 | 2.97 | 0 | 2.97 | 2.76 | 51,344 |
| January 15, 2026 | 2.95 | 2.84 | 0 | 3 | 2.81 | 93,734 |
| January 14, 2026 | 2.73 | 2.91 | 0 | 3.1 | 2.67 | 302,630 |
| January 13, 2026 | 2.87 | 2.66 | 0 | 2.91 | 2.63 | 150,305 |
| January 12, 2026 | 2.91 | 2.87 | 0 | 2.93 | 2.81 | 60,514 |
| January 09, 2026 | 2.98 | 2.91 | 0 | 3 | 2.9 | 45,423 |
| January 08, 2026 | 2.91 | 2.97 | 0 | 2.99 | 2.88 | 28,773 |
| January 07, 2026 | 2.96 | 2.91 | 0 | 3 | 2.8 | 121,600 |