IQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	24.22	24.34	24.16	24.23	24.23	-0.29%	512,831
Sep 8, 2026	24.40	24.42	24.21	24.30	24.30	-0.12%	514,872
Sep 4, 2026	24.33	24.42	24.25	24.33	24.33	0.21%	461,873
Sep 3, 2026	24.06	24.32	24.03	24.28	24.28	1.17%	546,334
Sep 2, 2026	23.92	24.01	23.86	24.00	24.00	0.33%	268,806
Sep 1, 2026	23.93	24.10	23.84	23.92	23.92	-1.36%	499,654
Aug 31, 2026	24.20	24.26	24.13	24.25	24.25	0.04%	433,287
Aug 28, 2026	24.33	24.49	24.20	24.24	24.24	-0.66%	459,518
Aug 27, 2026	24.25	24.40	24.18	24.40	24.40	1.37%	296,760
Aug 26, 2026	23.98	24.12	23.96	24.07	24.07	0.08%	356,060
Aug 25, 2026	24.07	24.15	23.94	24.05	24.05	0.63%	418,274
Aug 24, 2026	24.00	24.00	23.77	23.90	23.90	-0.95%	497,742
Aug 21, 2026	24.18	24.21	23.98	24.13	24.13	0.33%	835,424
Aug 20, 2026	24.10	24.18	23.97	24.05	24.05	-0.74%	553,062
Aug 19, 2026	24.40	24.40	24.12	24.23	24.23	-0.21%	816,110
Aug 18, 2026	24.38	24.42	24.23	24.28	24.28	-1.70%	579,997
Aug 17, 2026	24.79	24.85	24.67	24.70	24.70	-0.12%	449,557
Aug 14, 2026	24.81	24.84	24.64	24.73	24.73	-0.16%	567,404
Aug 13, 2026	24.53	24.82	24.50	24.77	24.77	1.18%	574,898
Aug 12, 2026	24.59	24.60	24.45	24.48	24.48	0.70%	920,097
Aug 11, 2026	24.46	24.47	24.22	24.31	24.31	-0.29%	348,281
Aug 10, 2026	24.46	24.51	24.37	24.38	24.38	-0.33%	458,891
Aug 7, 2026	24.37	24.48	24.24	24.46	24.46	1.16%	704,867
Aug 6, 2026	24.05	24.33	23.97	24.18	24.18	-0.37%	632,929
Aug 5, 2026	24.57	24.64	24.27	24.27	24.27	-0.90%	849,457
Aug 4, 2026	23.97	24.54	23.95	24.49	24.49	3.42%	1,003,978
Aug 3, 2026	23.31	23.73	23.22	23.68	23.68	1.76%	962,498
Jul 31, 2026	23.41	23.53	23.02	23.27	23.27	0.61%	1,623,901
Jul 30, 2026	22.82	23.17	22.79	23.13	23.13	3.31%	1,531,433
Jul 29, 2026	22.85	23.00	22.36	22.39	22.39	-2.06%	1,656,431
Jul 28, 2026	22.88	22.98	22.60	22.86	22.86	-0.95%	1,396,944
Jul 27, 2026	23.41	23.41	22.87	23.08	23.08	-0.30%	1,552,056
Jul 24, 2026	23.35	23.42	23.09	23.15	23.15	-1.11%	949,982
Jul 23, 2026	23.49	23.63	23.27	23.41	23.41	-1.89%	1,364,167
Jul 22, 2026	23.80	24.01	23.80	23.86	23.86	-0.54%	984,121
Jul 21, 2026	23.89	24.02	23.78	23.99	23.99	1.87%	666,686
Jul 20, 2026	23.77	23.88	23.53	23.55	23.55	0.08%	1,094,785
Jul 17, 2026	23.38	23.75	23.24	23.53	23.53	-1.51%	1,908,883
Jul 16, 2026	24.11	24.13	23.77	23.89	23.89	-1.61%	1,623,390
Jul 15, 2026	24.50	24.52	24.03	24.28	24.28	-0.29%	1,187,616
Jul 14, 2026	24.38	24.43	24.17	24.35	24.35	1.08%	1,302,012
Jul 13, 2026	24.33	24.33	24.02	24.09	24.09	-1.87%	1,520,560
Jul 10, 2026	24.44	24.66	24.27	24.55	24.55	0.33%	5,503,454