IQE plc (IQEPY)
OTCMKTS · Delayed Price · Currency is USD
10.46
+0.47 (4.70%)
Nov 9, 2026, 2:57 PM EST
IQEPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 4.70% | 432 |
| Nov 6, 2026 | 9.76 | 10.12 | 9.20 | 9.99 | 9.99 | 6.28% | 8,382 |
| Nov 5, 2026 | 10.14 | 10.14 | 9.20 | 9.40 | 9.40 | -13.54% | 8,970 |
| Nov 4, 2026 | 10.97 | 10.97 | 10.87 | 10.87 | 10.87 | -1.70% | 682 |
| Nov 3, 2026 | 10.96 | 11.30 | 10.95 | 11.06 | 11.06 | 3.36% | 16,877 |
| Nov 2, 2026 | 11.08 | 11.29 | 10.69 | 10.70 | 10.70 | -15.68% | 159,740 |
| Oct 30, 2026 | 13.20 | 13.20 | 11.75 | 12.69 | 12.69 | -3.86% | 9,074 |
| Oct 29, 2026 | 12.79 | 14.32 | 12.79 | 13.20 | 13.20 | 6.37% | 1,274 |
| Oct 28, 2026 | 12.54 | 12.54 | 12.41 | 12.41 | 12.41 | -2.28% | 4,468 |
| Oct 26, 2026 | 11.28 | 12.71 | 11.28 | 12.70 | 12.70 | 5.83% | 110,152 |
| Oct 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.76% | 478 |
| Oct 22, 2026 | 13.13 | 13.13 | 11.90 | 12.34 | 12.34 | -5.59% | 8,370 |
| Oct 21, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 2.67% | 557 |
| Oct 19, 2026 | 13.00 | 13.00 | 12.73 | 12.73 | 12.73 | -3.66% | 2,812 |
| Oct 16, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 2.07% | 1,080 |
| Oct 15, 2026 | 13.06 | 13.39 | 12.47 | 12.95 | 12.95 | -8.71% | 6,846 |
| Oct 14, 2026 | 14.37 | 14.41 | 14.18 | 14.18 | 14.18 | -3.21% | 3,520 |
| Oct 13, 2026 | 14.59 | 15.44 | 14.38 | 14.65 | 14.65 | -4.28% | 2,289 |
| Oct 12, 2026 | 15.02 | 15.31 | 15.02 | 15.31 | 15.31 | -9.97% | 443 |
| Oct 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 330 |
| Oct 8, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | -6.59% | 621 |
| Oct 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.60% | 122 |
| Oct 6, 2026 | 18.64 | 19.28 | 18.64 | 19.28 | 19.28 | 9.24% | 1,233 |
| Oct 5, 2026 | 18.00 | 18.00 | 16.88 | 17.65 | 17.65 | -4.75% | 9,893 |
| Oct 2, 2026 | 16.60 | 18.53 | 16.60 | 18.53 | 18.53 | 15.81% | 15,255 |
| Oct 1, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | - | 1,435 |
| Sep 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.86% | 435 |
| Sep 29, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 3.09% | 200 |
| Sep 25, 2026 | 15.00 | 15.09 | 15.00 | 15.09 | 15.09 | 0.93% | 5,819 |
| Sep 23, 2026 | 15.75 | 15.75 | 14.95 | 14.95 | 14.95 | 0.40% | 5,812 |
| Sep 22, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -2.10% | 130 |
| Sep 21, 2026 | 16.02 | 16.02 | 15.21 | 15.21 | 15.21 | 6.66% | 455 |
| Sep 17, 2026 | 13.45 | 14.76 | 13.45 | 14.26 | 14.26 | 0.64% | 1,829 |
| Sep 16, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 5.67% | 267 |
| Sep 15, 2026 | 13.80 | 14.72 | 13.40 | 13.41 | 13.41 | -10.60% | 2,322 |
| Sep 14, 2026 | 15.00 | 15.00 | 13.80 | 15.00 | 15.00 | -7.98% | 1,637 |
| Sep 9, 2026 | 16.35 | 16.42 | 16.25 | 16.30 | 16.30 | -0.35% | 1,813 |
| Sep 8, 2026 | 16.30 | 16.36 | 16.18 | 16.36 | 16.36 | 1.10% | 1,147 |
| Sep 4, 2026 | 16.80 | 16.80 | 15.88 | 16.18 | 16.18 | 10.22% | 679 |
| Sep 3, 2026 | 16.81 | 16.81 | 14.68 | 14.68 | 14.68 | -4.27% | 2,269 |
| Sep 2, 2026 | 15.11 | 15.34 | 15.11 | 15.34 | 15.34 | -13.85% | 703 |
| Aug 31, 2026 | 15.75 | 17.84 | 15.75 | 17.80 | 17.80 | 13.59% | 8,380 |
| Aug 28, 2026 | 15.95 | 16.28 | 15.67 | 15.67 | 15.67 | -5.32% | 3,234 |
| Aug 27, 2026 | 16.45 | 16.55 | 16.45 | 16.55 | 16.55 | 5.89% | 5,541 |
| Aug 26, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 3.51% | 406 |
| Aug 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.33% | 100 |
| Aug 21, 2026 | 15.73 | 15.73 | 15.05 | 15.05 | 15.05 | 3.51% | 91,165 |
| Aug 20, 2026 | 15.00 | 15.00 | 14.50 | 14.54 | 14.54 | -6.19% | 306,994 |
| Aug 19, 2026 | 16.02 | 16.26 | 15.47 | 15.50 | 15.50 | -7.67% | 93,425 |
| Aug 18, 2026 | 16.50 | 16.79 | 16.50 | 16.79 | 16.79 | -1.68% | 1,705 |