IQDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	35.68	35.79	35.58	35.60	35.60	-0.17%	26,129
Aug 13, 2026	35.65	35.74	35.65	35.67	35.67	0.15%	23,236
Aug 12, 2026	35.65	35.72	35.58	35.61	35.61	0.43%	22,506
Aug 11, 2026	35.57	35.57	35.38	35.46	35.46	0.20%	19,659
Aug 10, 2026	35.43	35.49	35.38	35.39	35.39	-0.57%	26,532
Aug 7, 2026	35.62	35.62	35.49	35.60	35.59	0.83%	23,528
Aug 6, 2026	35.27	35.47	35.25	35.30	35.30	-0.31%	37,784
Aug 5, 2026	35.52	35.53	35.40	35.41	35.41	-0.08%	52,164
Aug 4, 2026	35.23	35.46	35.20	35.44	35.44	1.58%	40,597
Aug 3, 2026	34.76	34.94	34.73	34.89	34.89	0.20%	30,421
Jul 31, 2026	34.90	34.90	34.54	34.82	34.82	0.06%	53,418
Jul 30, 2026	34.57	34.85	34.57	34.80	34.80	2.65%	35,684
Jul 29, 2026	34.08	34.43	33.84	33.90	33.90	-0.80%	54,545
Jul 28, 2026	33.99	34.25	33.98	34.18	34.18	-0.54%	31,446
Jul 27, 2026	34.53	34.55	34.19	34.36	34.36	0.29%	32,779
Jul 24, 2026	34.43	34.48	34.25	34.26	34.26	-0.44%	223,733
Jul 23, 2026	34.42	34.52	34.30	34.41	34.41	-1.09%	37,026
Jul 22, 2026	34.73	34.84	34.73	34.79	34.79	0.23%	70,177
Jul 21, 2026	34.58	34.73	34.41	34.71	34.71	1.86%	19,625
Jul 20, 2026	34.26	34.35	34.03	34.08	34.08	-0.48%	63,692
Jul 17, 2026	33.92	34.32	33.89	34.24	34.24	-0.55%	48,758
Jul 16, 2026	34.37	34.56	34.35	34.43	34.43	-1.09%	41,411
Jul 15, 2026	34.74	34.83	34.49	34.81	34.81	0.55%	42,849
Jul 14, 2026	34.57	34.72	34.54	34.62	34.62	1.29%	154,417
Jul 13, 2026	34.46	34.46	34.16	34.18	34.18	-1.50%	41,665
Jul 10, 2026	34.65	34.77	34.56	34.70	34.70	0.77%	36,837
Jul 9, 2026	34.31	34.54	34.31	34.43	34.43	0.45%	33,045
Jul 8, 2026	34.06	34.30	33.87	34.28	34.28	0.12%	77,729
Jul 7, 2026	34.53	34.62	34.24	34.24	34.24	-1.58%	347,934
Jul 6, 2026	34.70	34.86	34.67	34.79	34.79	1.58%	27,387
Jul 2, 2026	34.42	34.68	34.00	34.25	34.25	0.53%	75,061
Jul 1, 2026	34.09	34.23	34.03	34.07	34.07	-1.42%	58,945
Jun 30, 2026	34.36	34.62	34.36	34.56	34.56	0.35%	47,552
Jun 29, 2026	34.22	34.45	33.95	34.44	34.44	0.94%	82,812
Jun 26, 2026	33.97	34.26	33.93	34.12	34.12	-0.73%	67,846
Jun 25, 2026	34.49	34.49	34.17	34.37	34.37	1.15%	83,913
Jun 24, 2026	33.97	34.05	33.79	33.98	33.98	-0.64%	74,138
Jun 23, 2026	34.17	34.42	34.17	34.20	34.20	-2.67%	107,102
Jun 22, 2026	35.17	35.24	35.07	35.14	35.14	0.48%	67,852
Jun 18, 2026	34.98	35.14	34.97	34.97	34.97	0.76%	71,969
Jun 17, 2026	35.81	35.89	35.22	35.22	34.70	-0.56%	73,000
Jun 16, 2026	35.67	35.74	35.42	35.42	34.90	-0.53%	118,016
Jun 15, 2026	35.72	35.73	35.60	35.61	35.09	1.11%	45,504
Jun 12, 2026	35.02	35.29	34.96	35.22	34.70	0.80%	25,728
Jun 11, 2026	34.21	34.99	34.14	34.94	34.43	3.28%	40,762
Jun 10, 2026	34.11	34.33	33.83	33.83	33.34	-1.07%	54,425
Jun 9, 2026	34.52	34.58	33.57	34.20	33.70	0.28%	50,066
Jun 8, 2026	34.23	34.25	34.02	34.10	33.60	0.89%	76,794
Jun 5, 2026	34.47	34.47	33.72	33.80	33.31	-3.65%	83,457
Jun 4, 2026	34.95	35.17	34.91	35.08	34.57	0.23%	34,067