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
Sep 11, 2024	33.68	33.78	33.36	33.78	33.78	0.28%	6,412
Sep 10, 2024	33.58	33.69	33.51	33.69	33.69	-0.70%	7,572
Sep 9, 2024	33.99	34.05	33.88	33.92	33.92	0.93%	107,467
Sep 6, 2024	34.02	34.02	33.59	33.61	33.61	-1.89%	2,329
Sep 5, 2024	34.36	34.36	34.26	34.26	34.26	0.39%	2,005
Sep 4, 2024	34.19	34.19	34.10	34.13	34.13	-0.11%	1,597
Sep 3, 2024	34.28	34.32	34.17	34.17	34.17	-1.56%	2,818
Aug 30, 2024	34.74	34.74	34.55	34.71	34.71	0.27%	2,217
Aug 29, 2024	34.69	34.78	34.56	34.61	34.61	0.22%	5,932
Aug 28, 2024	34.61	34.61	34.41	34.54	34.54	-0.58%	5,215
Aug 27, 2024	34.71	34.77	34.65	34.74	34.74	0.67%	6,990
Aug 26, 2024	34.63	34.63	34.50	34.51	34.51	-0.36%	1,333
Aug 23, 2024	34.57	34.63	34.56	34.63	34.63	1.98%	2,347
Aug 22, 2024	34.25	34.25	33.95	33.96	33.96	-0.56%	1,561
Aug 21, 2024	34.05	34.20	34.01	34.15	34.15	0.92%	4,201
Aug 20, 2024	33.98	33.98	33.83	33.84	33.84	-0.46%	11,407
Aug 19, 2024	33.87	34.00	33.87	34.00	34.00	1.39%	8,640
Aug 16, 2024	33.44	33.54	33.44	33.53	33.53	0.68%	43,810
Aug 15, 2024	33.29	33.41	33.29	33.30	33.30	1.09%	8,262
Aug 14, 2024	32.91	32.96	32.85	32.95	32.95	0.41%	3,994
Aug 13, 2024	32.54	32.81	32.36	32.81	32.81	1.42%	13,413
Aug 12, 2024	32.34	32.36	32.34	32.36	32.36	-	625
Aug 9, 2024	32.20	32.35	32.20	32.35	32.35	0.38%	3,397
Aug 8, 2024	32.10	32.27	32.08	32.23	32.23	1.33%	5,003
Aug 7, 2024	32.23	32.23	31.81	31.81	31.81	0.52%	2,607
Aug 6, 2024	31.37	31.80	31.37	31.64	31.64	0.03%	5,642
Aug 5, 2024	31.22	31.63	30.98	31.63	31.63	-2.41%	16,365
Aug 2, 2024	32.32	32.41	32.22	32.41	32.41	-1.24%	2,894
Aug 1, 2024	33.30	33.30	32.71	32.82	32.82	-2.77%	4,140
Jul 31, 2024	33.72	33.77	33.68	33.75	33.75	1.05%	5,159
Jul 30, 2024	33.40	33.42	33.35	33.40	33.40	0.25%	4,943
Jul 29, 2024	33.32	33.36	33.23	33.32	33.32	-0.48%	4,952
Jul 26, 2024	33.35	33.56	33.35	33.48	33.48	0.97%	5,485
Jul 25, 2024	33.24	33.36	33.16	33.16	33.16	-0.46%	6,549
Jul 24, 2024	33.54	33.55	33.31	33.31	33.31	-1.12%	3,507
Jul 23, 2024	33.79	33.79	33.66	33.69	33.69	-0.74%	9,318
Jul 22, 2024	33.92	33.98	33.80	33.94	33.94	0.98%	14,462
Jul 19, 2024	33.67	33.73	33.59	33.61	33.61	-0.71%	16,342
Jul 18, 2024	34.20	34.20	33.83	33.85	33.85	-0.76%	26,601
Jul 17, 2024	34.11	34.13	34.08	34.11	34.11	0.24%	6,336
Jul 16, 2024	33.56	34.10	33.56	34.03	34.03	0.67%	25,953
Jul 15, 2024	33.86	33.92	33.80	33.80	33.80	-0.85%	4,598
Jul 12, 2024	33.99	34.17	33.93	34.09	34.09	1.13%	36,333
Jul 11, 2024	33.66	33.77	33.66	33.71	33.71	0.60%	6,543
Jul 10, 2024	33.33	33.51	33.33	33.51	33.51	1.37%	444
Jul 9, 2024	33.07	33.11	33.02	33.06	33.06	-0.57%	98,316
Jul 8, 2024	33.53	33.53	33.25	33.25	33.25	-0.55%	2,166
Jul 5, 2024	33.46	33.46	33.32	33.43	33.43	0.41%	3,928
Jul 3, 2024	33.23	33.45	33.11	33.29	33.29	1.46%	17,976
Jul 2, 2024	32.68	32.84	32.66	32.82	32.82	0.33%	5,042