IQSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	31.98	31.98	31.98	31.98	31.98	0.72%	45
Jun 5, 2025	31.75	31.75	31.75	31.75	31.75	-0.32%	55
Jun 4, 2025	31.85	31.85	31.85	31.85	31.85	0.08%	146
Jun 3, 2025	31.65	31.84	31.65	31.82	31.82	1.12%	626
Jun 2, 2025	31.47	31.47	31.47	31.47	31.47	-0.30%	244
May 30, 2025	31.57	31.57	31.57	31.57	31.57	-0.11%	8
May 29, 2025	31.60	31.60	31.60	31.60	31.60	0.22%	8
May 28, 2025	31.53	31.53	31.53	31.53	31.53	-0.76%	36
May 27, 2025	31.77	31.78	31.77	31.78	31.78	1.93%	1,467
May 23, 2025	31.22	31.22	31.17	31.17	31.17	-0.35%	214
May 22, 2025	31.19	31.28	31.19	31.28	31.28	-0.17%	201
May 21, 2025	31.83	31.83	31.33	31.33	31.33	-2.55%	1,520
May 20, 2025	32.17	32.17	32.15	32.15	32.15	-0.21%	330
May 19, 2025	32.21	32.22	32.21	32.22	32.22	-0.25%	190
May 16, 2025	32.30	32.30	32.30	32.30	32.30	1.13%	23
May 15, 2025	31.94	31.94	31.94	31.94	31.94	0.19%	2
May 14, 2025	31.89	31.89	31.85	31.88	31.88	-0.38%	76,970
May 13, 2025	32.10	32.10	32.00	32.00	32.00	0.18%	212
May 12, 2025	31.96	31.96	31.95	31.95	31.95	3.52%	165
May 9, 2025	31.03	31.03	30.86	30.86	30.86	0.01%	1,252
May 8, 2025	30.86	30.86	30.86	30.86	30.86	1.49%	1
May 7, 2025	30.32	30.40	30.32	30.40	30.40	0.47%	246
May 6, 2025	30.33	30.33	30.26	30.26	30.26	-0.83%	233
May 5, 2025	30.70	30.70	30.51	30.51	30.51	-0.24%	303
May 2, 2025	30.59	30.59	30.59	30.59	30.59	2.21%	41
May 1, 2025	30.00	30.01	29.93	29.93	29.93	0.28%	886
Apr 30, 2025	29.84	29.84	29.84	29.84	29.84	-0.03%	40
Apr 29, 2025	29.85	29.85	29.85	29.85	29.85	0.38%	83
Apr 28, 2025	29.74	29.74	29.74	29.74	29.74	0.53%	70
Apr 25, 2025	29.58	29.58	29.58	29.58	29.58	-0.09%	45
Apr 24, 2025	29.61	29.61	29.61	29.61	29.61	1.96%	56
Apr 23, 2025	29.04	29.04	29.04	29.04	29.04	1.65%	150
Apr 22, 2025	28.39	28.57	28.39	28.57	28.57	2.70%	802
Apr 21, 2025	28.00	28.00	27.82	27.82	27.82	-2.28%	175
Apr 17, 2025	28.47	28.47	28.47	28.47	28.47	0.64%	112
Apr 16, 2025	28.29	28.29	28.29	28.29	28.29	-1.39%	133
Apr 15, 2025	28.68	28.68	28.68	28.68	28.68	-0.22%	175
Apr 14, 2025	28.62	28.75	28.62	28.75	28.75	1.30%	401
Apr 11, 2025	27.80	28.41	27.80	28.38	28.38	1.42%	577
Apr 10, 2025	27.98	27.98	27.98	27.98	27.98	-4.27%	200
Apr 9, 2025	27.09	29.32	27.09	29.23	29.23	9.06%	947
Apr 8, 2025	27.12	27.19	26.78	26.80	26.80	-2.46%	2,383
Apr 7, 2025	27.47	27.48	27.34	27.48	27.48	-1.11%	1,387
Apr 4, 2025	27.79	27.79	27.79	27.79	27.79	-4.94%	363
Apr 3, 2025	29.46	29.46	29.23	29.23	29.23	-6.14%	357
Apr 2, 2025	30.97	31.14	30.97	31.14	31.14	1.51%	413
Apr 1, 2025	30.59	30.68	30.57	30.68	30.68	0.40%	2,357
Mar 31, 2025	30.56	30.56	30.56	30.56	30.56	-0.04%	578
Mar 28, 2025	30.57	30.57	30.57	30.57	30.57	-1.83%	64
Mar 27, 2025	31.14	31.14	31.14	31.14	31.14	-0.54%	202