IQDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	34.94	34.99	34.80	34.82	34.82	-0.24%	47,947
May 28, 2026	34.66	34.99	34.66	34.90	34.90	-0.26%	28,760
May 27, 2026	35.07	35.08	34.90	35.00	35.00	-0.13%	53,163
May 26, 2026	34.95	35.04	34.86	35.04	35.04	1.74%	35,111
May 22, 2026	34.54	34.59	34.42	34.44	34.44	-0.49%	34,083
May 21, 2026	34.18	34.70	34.18	34.61	34.61	0.55%	32,428
May 20, 2026	33.97	34.45	33.97	34.42	34.42	1.80%	65,016
May 19, 2026	33.79	34.01	33.70	33.81	33.81	-1.04%	39,446
May 18, 2026	34.11	34.20	33.92	34.17	34.16	1.05%	42,119
May 15, 2026	33.90	33.94	33.77	33.81	33.81	-2.40%	49,975
May 14, 2026	34.56	34.69	34.56	34.64	34.64	0.12%	21,417
May 13, 2026	34.40	34.68	34.40	34.60	34.60	0.40%	40,091
May 12, 2026	34.45	34.46	34.16	34.46	34.46	-1.00%	108,157
May 11, 2026	34.72	34.83	34.72	34.81	34.81	0.17%	51,693
May 8, 2026	34.56	34.79	34.55	34.75	34.75	1.64%	27,531
May 7, 2026	34.64	34.64	34.19	34.19	34.19	-1.39%	45,509
May 6, 2026	34.53	34.72	34.47	34.67	34.67	2.33%	58,645
May 5, 2026	33.68	33.95	33.68	33.88	33.88	1.79%	28,802
May 4, 2026	33.38	33.56	33.22	33.28	33.28	-0.78%	24,479
May 1, 2026	33.55	33.69	33.55	33.55	33.55	-0.07%	57,799
Apr 30, 2026	33.18	33.63	33.17	33.57	33.57	1.88%	130,854
Apr 29, 2026	33.08	33.08	32.84	32.95	32.95	-0.69%	42,264
Apr 28, 2026	33.19	33.24	33.09	33.18	33.18	-0.49%	103,167
Apr 27, 2026	33.50	33.52	33.34	33.34	33.34	-0.40%	48,244
Apr 24, 2026	33.40	33.54	33.27	33.47	33.47	0.99%	39,971
Apr 23, 2026	33.34	33.42	32.85	33.15	33.15	-1.06%	35,291
Apr 22, 2026	33.55	33.55	33.42	33.50	33.50	0.99%	34,827
Apr 21, 2026	33.72	33.72	33.16	33.17	33.17	-1.61%	28,252
Apr 20, 2026	33.68	33.76	33.57	33.71	33.71	-0.53%	81,468
Apr 17, 2026	33.98	34.16	33.87	33.89	33.89	0.86%	70,154
Apr 16, 2026	33.77	33.77	33.56	33.60	33.60	-0.07%	159,743
Apr 15, 2026	33.62	33.68	33.56	33.63	33.63	-0.28%	132,938
Apr 14, 2026	33.63	33.77	33.58	33.72	33.72	1.02%	102,509
Apr 13, 2026	32.89	33.41	32.89	33.38	33.38	0.69%	49,931
Apr 10, 2026	33.25	33.33	33.10	33.15	33.15	0.36%	36,211
Apr 9, 2026	32.83	33.14	32.73	33.03	33.03	-0.09%	63,340
Apr 8, 2026	33.11	33.16	32.86	33.06	33.06	3.38%	81,428
Apr 7, 2026	31.81	32.10	31.60	31.98	31.98	-0.12%	100,709
Apr 6, 2026	31.90	32.07	31.89	32.02	32.02	0.66%	66,131
Apr 2, 2026	31.42	31.86	31.40	31.81	31.81	-0.56%	66,641
Apr 1, 2026	31.87	32.15	31.84	31.99	31.99	1.01%	82,716
Mar 31, 2026	31.03	31.67	31.03	31.67	31.67	2.86%	63,360
Mar 30, 2026	30.98	31.02	30.64	30.79	30.79	0.33%	55,849
Mar 27, 2026	30.82	31.00	30.67	30.69	30.69	-0.53%	27,199
Mar 26, 2026	31.16	31.35	30.84	30.85	30.85	-2.02%	73,161
Mar 25, 2026	31.57	31.61	31.42	31.49	31.49	1.09%	55,037
Mar 24, 2026	30.92	31.25	30.91	31.15	31.15	-0.67%	90,420
Mar 23, 2026	31.15	31.61	31.05	31.36	31.36	2.32%	92,497
Mar 20, 2026	31.28	31.29	30.55	30.65	30.65	-2.92%	52,394
Mar 19, 2026	31.12	31.77	31.08	31.64	31.57	0.38%	89,513