IQSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	32.91	32.91	32.91	32.91	32.91	0.18%	100
Oct 29, 2024	32.66	32.85	32.66	32.85	32.85	-0.18%	300
Oct 28, 2024	32.91	32.91	32.91	32.91	32.91	0.98%	100
Oct 25, 2024	32.59	32.59	32.59	32.59	32.59	-0.52%	100
Oct 24, 2024	32.76	32.76	32.76	32.76	32.76	0.21%	100
Oct 23, 2024	32.69	32.69	32.69	32.69	32.69	-0.61%	-
Oct 22, 2024	32.89	32.89	32.89	32.89	32.89	-0.57%	100
Oct 21, 2024	33.08	33.08	33.08	33.08	33.08	-1.22%	100
Oct 18, 2024	33.49	33.49	33.49	33.49	33.49	0.27%	-
Oct 17, 2024	33.39	33.40	33.37	33.40	33.40	-0.24%	107,540
Oct 16, 2024	33.48	33.48	33.48	33.48	33.48	0.78%	100
Oct 15, 2024	33.22	33.22	33.22	33.22	33.22	-0.18%	100
Oct 14, 2024	33.18	33.28	33.18	33.28	33.28	0.64%	200
Oct 11, 2024	33.05	33.07	33.05	33.07	33.07	1.38%	443
Oct 10, 2024	32.62	32.62	32.62	32.62	32.62	-0.34%	100
Oct 9, 2024	32.73	32.73	32.73	32.73	32.73	0.58%	100
Oct 8, 2024	32.54	32.54	32.54	32.54	32.54	0.22%	100
Oct 7, 2024	32.51	32.51	32.40	32.47	32.47	-0.76%	300
Oct 4, 2024	32.72	32.72	32.72	32.72	32.72	0.83%	-
Oct 3, 2024	32.45	32.45	32.45	32.45	32.45	-0.46%	100
Oct 2, 2024	32.60	32.60	32.60	32.60	32.60	0.03%	100
Oct 1, 2024	33.57	33.57	32.59	32.59	32.59	-0.85%	800
Sep 30, 2024	32.87	32.87	32.87	32.87	32.87	-	100
Sep 27, 2024	32.87	32.87	32.87	32.87	32.87	0.21%	215
Sep 26, 2024	32.80	32.80	32.80	32.80	32.80	1.11%	111
Sep 25, 2024	32.44	32.44	32.44	32.44	32.44	-1.07%	100
Sep 24, 2024	32.79	32.79	32.79	32.79	32.79	0.37%	109
Sep 23, 2024	32.70	32.70	32.67	32.67	32.67	0.34%	300
Sep 20, 2024	32.56	32.56	32.56	32.56	32.56	-1.15%	100
Sep 19, 2024	33.01	33.01	32.94	32.94	32.84	1.73%	800
Sep 18, 2024	32.38	32.38	32.38	32.38	32.28	0.12%	100
Sep 17, 2024	32.34	32.34	32.34	32.34	32.24	0.37%	121
Sep 16, 2024	32.22	32.22	32.22	32.22	32.12	0.78%	100
Sep 13, 2024	31.90	31.97	31.90	31.97	31.87	1.56%	200
Sep 12, 2024	31.48	31.48	31.48	31.48	31.39	0.74%	100
Sep 11, 2024	30.94	31.25	30.94	31.25	31.15	0.58%	631
Sep 10, 2024	31.07	31.07	31.07	31.07	30.97	-0.22%	200
Sep 9, 2024	31.18	31.18	31.14	31.14	31.04	0.71%	210,900
Sep 6, 2024	31.46	31.46	30.92	30.92	30.82	-1.15%	508
Sep 5, 2024	31.28	31.28	31.28	31.28	31.18	-0.70%	100
Sep 4, 2024	31.50	31.50	31.50	31.50	31.40	-0.25%	-
Sep 3, 2024	31.58	31.58	31.58	31.58	31.48	-2.20%	200
Aug 30, 2024	32.16	32.29	32.16	32.29	32.19	0.53%	2,334
Aug 29, 2024	32.12	32.12	32.12	32.12	32.02	0.50%	100
Aug 28, 2024	32.01	32.01	31.96	31.96	31.86	-0.56%	2,238
Aug 27, 2024	32.14	32.14	32.14	32.14	32.04	-0.28%	100
Aug 26, 2024	32.27	32.27	32.23	32.23	32.13	-0.09%	236
Aug 23, 2024	32.26	32.26	32.26	32.26	32.16	2.22%	100
Aug 22, 2024	31.56	31.56	31.56	31.56	31.47	-0.69%	100
Aug 21, 2024	31.75	31.78	31.75	31.78	31.68	1.24%	1,842
Aug 20, 2024	31.43	31.43	31.39	31.39	31.30	-0.70%	2,500
Aug 19, 2024	31.61	31.61	31.61	31.61	31.51	0.93%	100
Aug 16, 2024	31.31	31.32	31.30	31.32	31.22	0.10%	373,000
Aug 15, 2024	31.36	31.36	31.29	31.29	31.19	1.72%	200
Aug 14, 2024	30.77	30.77	30.76	30.76	30.67	-0.03%	600
Aug 13, 2024	30.77	30.77	30.77	30.77	30.67	1.69%	100
Aug 12, 2024	30.26	30.26	30.26	30.26	30.17	-0.75%	100
Aug 9, 2024	30.49	30.49	30.49	30.49	30.39	0.16%	100
Aug 8, 2024	30.44	30.44	30.44	30.44	30.35	2.15%	100
Aug 7, 2024	29.80	29.80	29.80	29.80	29.71	-1.03%	100
Aug 6, 2024	30.11	30.11	30.11	30.11	30.02	0.77%	100
Aug 5, 2024	29.88	29.88	29.88	29.88	29.79	-2.73%	100
Aug 2, 2024	30.72	30.72	30.72	30.72	30.62	-2.32%	100
Aug 1, 2024	31.28	31.45	31.28	31.45	31.35	-1.72%	622
Jul 31, 2024	32.00	32.00	32.00	32.00	31.90	0.50%	100
Jul 30, 2024	31.84	31.84	31.84	31.84	31.75	0.51%	132
Jul 29, 2024	31.63	31.68	31.63	31.68	31.59	0.13%	104
Jul 26, 2024	31.64	31.64	31.64	31.64	31.54	1.44%	100
Jul 25, 2024	31.19	31.19	31.19	31.19	31.09	0.81%	100
Jul 24, 2024	30.94	30.94	30.94	30.94	30.84	-1.96%	-
Jul 23, 2024	31.56	31.56	31.56	31.56	31.47	-0.06%	100
Jul 22, 2024	31.58	31.58	31.58	31.58	31.48	1.19%	100
Jul 19, 2024	31.21	31.21	31.21	31.21	31.11	-0.64%	-
Jul 18, 2024	31.41	31.41	31.41	31.41	31.31	-1.23%	100
Jul 17, 2024	31.80	31.80	31.80	31.80	31.70	-1.33%	100
Jul 16, 2024	32.23	32.23	32.23	32.23	32.13	2.55%	100
Jul 15, 2024	31.43	31.43	31.43	31.43	31.33	0.32%	100
Jul 12, 2024	31.33	31.33	31.33	31.33	31.23	1.13%	-
Jul 11, 2024	30.98	30.98	30.98	30.98	30.88	2.24%	-
Jul 10, 2024	30.30	30.30	30.30	30.30	30.21	1.10%	-
Jul 9, 2024	29.99	29.99	29.97	29.97	29.87	-0.56%	61,500
Jul 8, 2024	30.14	30.14	30.14	30.14	30.04	0.23%	100
Jul 5, 2024	29.98	30.07	29.98	30.07	29.98	-0.50%	500
Jul 3, 2024	30.22	30.22	30.22	30.22	30.12	0.30%	100
Jul 2, 2024	30.13	30.13	30.13	30.13	30.03	0.17%	100
Jul 1, 2024	30.08	30.08	30.08	30.08	29.99	-0.82%	-
Jun 28, 2024	30.33	30.33	30.33	30.33	30.23	0.30%	208
Jun 27, 2024	30.14	30.24	30.14	30.24	30.15	0.30%	200
Jun 26, 2024	30.15	30.15	30.15	30.15	30.05	-0.13%	100
Jun 25, 2024	30.19	30.19	30.19	30.19	30.10	-1.15%	100
Jun 24, 2024	30.54	30.54	30.54	30.54	30.45	0.53%	100
Jun 21, 2024	30.38	30.38	30.38	30.38	30.29	0.33%	100
Jun 20, 2024	30.28	30.28	30.28	30.28	30.12	-0.07%	100
Jun 18, 2024	30.30	30.30	30.30	30.30	30.14	0.03%	100
Jun 17, 2024	30.29	30.29	30.29	30.29	30.13	0.80%	216
Jun 14, 2024	30.02	30.05	30.02	30.05	29.89	-1.25%	2,700
Jun 13, 2024	30.42	30.43	30.42	30.43	30.27	-0.52%	116
Jun 12, 2024	30.59	30.59	30.59	30.59	30.42	1.19%	100
Jun 11, 2024	30.22	30.23	30.21	30.23	30.07	-0.56%	56,920
Jun 10, 2024	30.40	30.40	30.40	30.40	30.24	0.26%	-