IQIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.56	32.60	32.46	32.60	32.60	-0.42%	18,785
Nov 19, 2024	32.45	32.73	32.45	32.73	32.73	-0.12%	2,930
Nov 18, 2024	32.62	32.81	32.62	32.77	32.77	0.42%	7,097
Nov 15, 2024	32.59	32.68	32.53	32.63	32.63	0.21%	36,320
Nov 14, 2024	32.72	32.74	32.57	32.57	32.57	0.11%	2,812
Nov 13, 2024	32.59	32.59	32.45	32.53	32.53	-0.46%	11,261
Nov 12, 2024	32.75	32.75	32.53	32.68	32.68	-1.81%	9,615
Nov 11, 2024	33.29	33.33	33.25	33.28	33.28	-0.04%	7,413
Nov 8, 2024	33.37	33.37	33.18	33.29	33.29	-1.30%	7,046
Nov 7, 2024	33.64	33.73	33.55	33.73	33.73	1.69%	12,509
Nov 6, 2024	33.03	33.27	33.03	33.17	33.17	-1.78%	11,890
Nov 5, 2024	33.57	33.77	33.57	33.77	33.77	1.08%	31,863
Nov 4, 2024	33.53	33.65	33.41	33.41	33.41	0.21%	9,269
Nov 1, 2024	33.38	33.49	33.33	33.34	33.34	0.08%	8,711
Oct 31, 2024	33.35	33.35	33.11	33.31	33.31	-0.58%	47,685
Oct 30, 2024	33.61	33.61	33.48	33.51	33.51	-0.26%	17,906
Oct 29, 2024	33.66	33.66	33.60	33.60	33.60	-0.62%	1,468
Oct 28, 2024	33.68	33.80	33.68	33.80	33.80	0.88%	6,265
Oct 25, 2024	33.69	33.69	33.51	33.51	33.51	-0.43%	2,654
Oct 24, 2024	33.69	33.69	33.59	33.65	33.65	0.50%	2,720
Oct 23, 2024	33.47	33.49	33.38	33.48	33.48	-0.91%	6,263
Oct 22, 2024	33.65	33.83	33.65	33.79	33.79	-0.41%	22,422
Oct 21, 2024	34.17	34.21	33.93	33.93	33.93	-1.12%	6,584
Oct 18, 2024	34.25	34.33	34.25	34.32	34.32	0.46%	6,294
Oct 17, 2024	34.22	34.22	34.11	34.16	34.16	-0.03%	2,630,000
Oct 16, 2024	34.09	34.22	34.09	34.17	34.17	0.55%	4,157
Oct 15, 2024	34.22	34.22	33.96	33.98	33.98	-1.30%	9,405
Oct 14, 2024	34.33	34.44	34.33	34.43	34.43	0.15%	4,663
Oct 11, 2024	34.21	34.44	34.21	34.38	34.38	0.09%	17,658
Oct 10, 2024	34.21	34.35	34.18	34.35	34.35	-0.11%	4,711
Oct 9, 2024	34.24	34.39	34.24	34.39	34.39	0.01%	8,303
Oct 8, 2024	34.32	34.38	34.31	34.38	34.38	-0.26%	603
Oct 7, 2024	34.62	34.62	34.47	34.47	34.47	-0.76%	1,584
Oct 4, 2024	34.65	34.73	34.64	34.73	34.73	0.85%	1,091
Oct 3, 2024	34.40	34.45	34.40	34.44	34.44	-0.92%	1,791
Oct 2, 2024	34.82	34.82	34.75	34.76	34.76	-0.45%	788
Oct 1, 2024	34.87	34.98	34.75	34.92	34.92	-0.48%	5,429
Sep 30, 2024	35.18	35.18	34.88	35.09	35.09	-0.24%	1,917
Sep 27, 2024	35.17	35.41	35.09	35.17	35.17	-0.67%	10,245
Sep 26, 2024	35.26	35.45	35.20	35.41	35.41	1.97%	3,557
Sep 25, 2024	35.00	35.04	34.73	34.73	34.73	-0.61%	4,128
Sep 24, 2024	34.83	34.94	34.83	34.94	34.94	0.52%	1,371
Sep 23, 2024	34.68	34.76	34.64	34.76	34.76	0.59%	11,019
Sep 20, 2024	34.55	34.61	34.51	34.56	34.56	-0.84%	1,249
Sep 19, 2024	34.75	34.95	34.67	34.85	34.85	1.52%	11,191
Sep 18, 2024	34.39	34.55	34.24	34.33	34.33	-0.03%	4,541
Sep 17, 2024	34.53	34.53	34.31	34.34	34.34	-0.40%	2,548
Sep 16, 2024	34.30	34.48	34.28	34.48	34.48	0.91%	7,799
Sep 13, 2024	34.12	34.21	34.12	34.17	34.17	0.35%	4,950
Sep 12, 2024	33.82	34.05	33.80	34.05	34.05	0.80%	4,176