IQDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	28.76	28.76	28.70	28.74	-	0.28%	29,355
Oct 7, 2025	28.89	28.89	28.66	28.66	28.66	-0.92%	37,347
Oct 6, 2025	28.90	28.95	28.90	28.93	28.93	0.18%	26,403
Oct 3, 2025	28.84	28.92	28.82	28.87	28.87	0.56%	90,369
Oct 2, 2025	28.76	28.76	28.56	28.71	28.71	0.02%	39,081
Oct 1, 2025	28.60	28.75	28.60	28.70	28.70	0.59%	50,601
Sep 30, 2025	28.39	28.56	28.39	28.54	28.54	0.33%	61,210
Sep 29, 2025	28.43	28.96	28.39	28.44	28.44	0.18%	155,697
Sep 26, 2025	28.22	28.39	28.22	28.39	28.39	0.71%	103,317
Sep 25, 2025	28.23	28.23	28.08	28.19	28.19	-0.81%	107,498
Sep 24, 2025	28.43	28.49	28.32	28.42	28.42	-0.49%	97,746
Sep 23, 2025	28.63	28.68	28.54	28.56	28.56	-0.21%	47,161
Sep 22, 2025	28.47	28.63	28.45	28.62	28.62	0.35%	49,530
Sep 19, 2025	28.54	28.56	28.50	28.52	28.52	-1.25%	24,521
Sep 18, 2025	28.73	28.90	28.73	28.88	28.59	0.07%	31,837
Sep 17, 2025	28.91	29.08	28.77	28.86	28.57	-0.28%	114,178
Sep 16, 2025	28.91	28.95	28.83	28.94	28.65	0.42%	86,028
Sep 15, 2025	28.81	28.89	28.78	28.82	28.53	0.28%	44,515
Sep 12, 2025	28.75	28.77	28.68	28.74	28.45	-0.31%	112,858
Sep 11, 2025	28.60	28.83	28.60	28.83	28.54	1.09%	61,112
Sep 10, 2025	28.58	28.60	28.47	28.52	28.24	0.18%	78,425
Sep 9, 2025	28.42	28.49	28.41	28.47	28.19	-0.13%	89,780
Sep 8, 2025	28.45	28.51	28.38	28.51	28.22	0.70%	17,485
Sep 5, 2025	28.38	28.45	28.22	28.31	28.03	0.53%	119,850
Sep 4, 2025	28.08	28.17	28.04	28.16	27.88	0.31%	41,729
Sep 3, 2025	28.00	28.09	27.98	28.07	27.79	0.12%	57,365
Sep 2, 2025	27.90	28.06	27.90	28.04	27.76	-0.63%	33,444
Aug 29, 2025	28.14	28.23	28.14	28.22	27.94	-0.71%	52,832
Aug 28, 2025	28.34	28.42	28.28	28.42	28.14	0.60%	55,202
Aug 27, 2025	28.10	28.28	28.09	28.25	27.97	-0.39%	51,605
Aug 26, 2025	28.30	28.37	28.30	28.36	28.08	-	24,723
Aug 25, 2025	28.56	28.62	28.36	28.36	28.08	-1.15%	57,468
Aug 22, 2025	28.36	28.72	28.36	28.69	28.40	1.20%	80,186
Aug 21, 2025	28.33	28.40	28.31	28.35	28.07	-0.35%	61,571
Aug 20, 2025	28.43	28.46	28.35	28.45	28.17	0.45%	61,394
Aug 19, 2025	28.45	28.45	28.29	28.32	28.04	-0.08%	205,042
Aug 18, 2025	28.34	28.35	28.23	28.35	28.06	-0.16%	33,129
Aug 15, 2025	28.40	28.42	28.35	28.39	28.11	0.35%	37,760
Aug 14, 2025	28.22	28.30	28.19	28.29	28.01	-0.42%	41,639
Aug 13, 2025	28.31	28.41	28.31	28.41	28.13	0.59%	40,837
Aug 12, 2025	28.05	28.26	28.05	28.24	27.96	1.27%	79,206
Aug 11, 2025	27.91	27.94	27.85	27.89	27.61	-0.19%	37,202
Aug 8, 2025	27.84	27.99	27.84	27.94	27.66	0.55%	76,071
Aug 7, 2025	27.83	27.85	27.69	27.79	27.51	0.94%	53,307
Aug 6, 2025	27.49	27.55	27.46	27.53	27.26	0.58%	78,221
Aug 5, 2025	27.43	27.44	27.33	27.37	27.10	0.26%	49,075
Aug 4, 2025	27.30	27.37	27.28	27.30	27.03	1.04%	88,851
Aug 1, 2025	27.03	27.03	26.88	27.02	26.75	-0.52%	68,594
Jul 31, 2025	27.30	27.30	27.12	27.16	26.89	-1.10%	66,510
Jul 30, 2025	27.56	27.62	27.39	27.46	27.19	-0.68%	60,633