IQDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	33.75	33.77	33.53	33.56	33.56	-0.26%	26,752
Nov 2, 2026	33.75	34.09	33.65	33.65	33.65	0.03%	57,090
Oct 30, 2026	33.75	33.78	33.52	33.64	33.64	-1.27%	42,350
Oct 29, 2026	33.94	34.09	33.94	34.07	34.07	-0.16%	34,812
Oct 28, 2026	33.93	34.14	33.86	34.13	34.13	0.63%	52,482
Oct 27, 2026	33.73	33.92	33.73	33.92	33.92	0.91%	24,701
Oct 26, 2026	33.47	33.72	33.47	33.61	33.61	0.30%	52,006
Oct 23, 2026	33.32	33.58	33.32	33.51	33.51	-	52,435
Oct 22, 2026	33.63	33.65	33.47	33.51	33.51	-1.56%	37,515
Oct 21, 2026	34.19	34.19	33.95	34.04	34.04	0.27%	36,226
Oct 20, 2026	33.73	34.05	33.73	33.95	33.95	0.80%	51,879
Oct 19, 2026	33.86	33.90	33.67	33.68	33.68	-0.41%	184,151
Oct 16, 2026	34.05	34.16	33.78	33.82	33.82	-0.56%	62,534
Oct 15, 2026	33.97	34.17	33.78	34.01	34.01	-0.15%	69,178
Oct 14, 2026	34.07	34.14	34.00	34.06	34.06	-1.25%	54,077
Oct 13, 2026	34.38	34.49	34.29	34.49	34.49	0.64%	30,871
Oct 12, 2026	34.36	34.40	34.27	34.27	34.27	-0.35%	29,893
Oct 9, 2026	34.35	34.40	34.29	34.39	34.39	0.80%	20,983
Oct 8, 2026	34.12	34.20	34.00	34.12	34.12	-0.73%	24,544
Oct 7, 2026	34.24	34.39	34.15	34.37	34.37	-1.07%	34,853
Oct 6, 2026	34.90	34.90	34.72	34.74	34.74	-0.12%	162,853
Oct 5, 2026	34.71	34.80	34.59	34.78	34.78	0.43%	65,458
Oct 2, 2026	34.45	34.63	34.43	34.63	34.63	1.08%	84,006
Oct 1, 2026	34.36	34.40	34.05	34.26	34.26	-0.41%	51,137
Sep 30, 2026	34.72	34.73	34.40	34.40	34.40	-0.69%	40,774
Sep 29, 2026	34.65	34.66	34.46	34.64	34.64	-0.57%	52,452
Sep 28, 2026	34.86	34.92	34.63	34.84	34.84	-0.63%	29,238
Sep 25, 2026	34.92	35.09	34.82	35.06	35.06	0.72%	35,094
Sep 24, 2026	34.86	34.86	34.63	34.81	34.81	-0.09%	68,869
Sep 23, 2026	35.11	35.11	34.74	34.84	34.84	-1.67%	55,608
Sep 22, 2026	35.28	35.49	35.25	35.43	35.43	-	36,910
Sep 21, 2026	35.29	35.47	35.19	35.43	35.43	1.26%	76,755
Sep 18, 2026	34.89	34.99	34.82	34.99	34.99	-0.57%	87,174
Sep 17, 2026	35.61	35.66	35.56	35.62	35.19	1.12%	51,737
Sep 16, 2026	35.58	35.58	35.07	35.23	34.80	-0.49%	19,733
Sep 15, 2026	35.42	35.42	35.26	35.40	34.97	-0.47%	60,380
Sep 14, 2026	35.49	35.72	35.40	35.57	35.14	-1.00%	25,663
Sep 11, 2026	36.00	36.00	35.87	35.93	35.49	0.69%	22,071
Sep 10, 2026	35.81	35.84	35.66	35.68	35.25	-1.26%	44,151
Sep 9, 2026	36.32	36.34	36.07	36.14	35.70	-0.70%	28,553
Sep 8, 2026	36.40	36.52	36.31	36.39	35.95	0.30%	19,735
Sep 4, 2026	36.13	36.38	36.13	36.28	35.84	0.25%	27,251
Sep 3, 2026	36.04	36.23	35.98	36.19	35.75	1.07%	40,901
Sep 2, 2026	35.66	35.81	35.66	35.81	35.37	0.41%	26,240
Sep 1, 2026	35.76	35.91	35.65	35.66	35.23	-0.50%	18,895
Aug 31, 2026	35.87	35.96	35.70	35.84	35.40	0.14%	69,808
Aug 28, 2026	36.02	36.10	35.71	35.79	35.35	-0.45%	98,861
Aug 27, 2026	35.94	35.97	35.87	35.95	35.51	-0.27%	46,746
Aug 26, 2026	36.21	36.21	36.04	36.05	35.61	-0.33%	19,004
Aug 25, 2026	36.05	36.22	36.01	36.17	35.73	0.85%	40,472