iQSTEL Inc. (IQST)
NASDAQ: IQST · Real-Time Price · USD
9.47
-0.51 (-5.11%)
At close: Jul 18, 2025, 4:00 PM
9.33
-0.14 (-1.48%)
After-hours: Jul 18, 2025, 4:21 PM EDT
iQSTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.98 | 9.98 | 9.36 | 9.47 | 9.47 | -5.11% | 116,474 |
| Jul 17, 2025 | 9.65 | 10.40 | 9.61 | 9.98 | 9.98 | 7.20% | 228,422 |
| Jul 16, 2025 | 9.47 | 9.47 | 9.15 | 9.31 | 9.31 | -0.64% | 100,581 |
| Jul 15, 2025 | 9.35 | 9.84 | 9.11 | 9.37 | 9.37 | 0.86% | 122,341 |
| Jul 14, 2025 | 9.48 | 9.68 | 9.10 | 9.29 | 9.29 | -2.06% | 92,220 |
| Jul 11, 2025 | 9.67 | 9.89 | 9.42 | 9.49 | 9.49 | -3.07% | 79,156 |
| Jul 10, 2025 | 9.81 | 10.00 | 9.62 | 9.79 | 9.79 | -2.05% | 76,254 |
| Jul 9, 2025 | 10.42 | 10.42 | 9.80 | 9.99 | 9.99 | -3.10% | 70,997 |
| Jul 8, 2025 | 9.59 | 10.80 | 9.59 | 10.31 | 10.31 | 7.17% | 264,889 |
| Jul 7, 2025 | 10.15 | 10.15 | 9.58 | 9.62 | 9.62 | -5.22% | 81,758 |
| Jul 3, 2025 | 10.40 | 10.40 | 9.91 | 10.15 | 10.15 | -1.93% | 44,449 |
| Jul 2, 2025 | 10.00 | 10.86 | 9.95 | 10.35 | 10.35 | 4.76% | 132,159 |
| Jul 1, 2025 | 9.58 | 9.95 | 9.27 | 9.88 | 9.88 | 1.86% | 64,200 |
| Jun 30, 2025 | 9.63 | 9.83 | 9.55 | 9.70 | 9.70 | -1.62% | 59,050 |
| Jun 27, 2025 | 9.95 | 10.29 | 9.61 | 9.86 | 9.86 | -0.80% | 72,412 |
| Jun 26, 2025 | 9.97 | 10.00 | 9.55 | 9.94 | 9.94 | -3.02% | 84,759 |
| Jun 25, 2025 | 10.23 | 10.42 | 10.05 | 10.25 | 10.25 | -0.77% | 43,794 |
| Jun 24, 2025 | 10.23 | 10.92 | 9.85 | 10.33 | 10.33 | 3.40% | 135,742 |
| Jun 23, 2025 | 9.81 | 11.00 | 9.25 | 9.99 | 9.99 | 5.83% | 329,872 |
| Jun 20, 2025 | 9.76 | 10.05 | 9.44 | 9.44 | 9.44 | -3.67% | 184,337 |
| Jun 18, 2025 | 10.10 | 10.30 | 9.70 | 9.80 | 9.80 | -2.87% | 88,136 |
| Jun 17, 2025 | 10.60 | 10.70 | 10.00 | 10.09 | 10.09 | -4.81% | 105,448 |
| Jun 16, 2025 | 11.19 | 11.65 | 10.60 | 10.60 | 10.60 | -3.24% | 122,779 |
| Jun 13, 2025 | 10.41 | 11.30 | 10.41 | 10.96 | 10.96 | 3.74% | 123,731 |
| Jun 12, 2025 | 11.20 | 11.25 | 10.48 | 10.56 | 10.56 | -6.22% | 178,897 |
| Jun 11, 2025 | 11.61 | 11.85 | 11.13 | 11.26 | 11.26 | -4.21% | 154,338 |
| Jun 10, 2025 | 11.99 | 12.00 | 11.55 | 11.76 | 11.76 | -2.69% | 115,696 |
| Jun 9, 2025 | 12.48 | 12.50 | 11.61 | 12.08 | 12.08 | -3.67% | 227,806 |
| Jun 6, 2025 | 12.62 | 13.29 | 12.31 | 12.54 | 12.54 | 0.80% | 199,344 |
| Jun 5, 2025 | 11.59 | 13.69 | 11.50 | 12.44 | 12.44 | 7.80% | 445,677 |
| Jun 4, 2025 | 11.99 | 12.10 | 11.33 | 11.54 | 11.54 | -7.79% | 249,031 |
| Jun 3, 2025 | 13.58 | 13.70 | 12.00 | 12.52 | 12.52 | -5.90% | 377,060 |
| Jun 2, 2025 | 10.10 | 14.70 | 10.10 | 13.30 | 13.30 | 35.30% | 923,207 |
| May 30, 2025 | 8.92 | 10.90 | 8.92 | 9.83 | 9.83 | 17.02% | 288,825 |
| May 29, 2025 | 9.18 | 9.18 | 7.47 | 8.40 | 8.40 | -7.79% | 70,466 |
| May 28, 2025 | 9.68 | 10.16 | 9.00 | 9.11 | 9.11 | -7.04% | 33,368 |
| May 27, 2025 | 9.91 | 10.35 | 9.40 | 9.80 | 9.80 | 1.24% | 25,673 |
| May 23, 2025 | 10.15 | 10.15 | 9.33 | 9.68 | 9.68 | -8.55% | 28,426 |
| May 22, 2025 | 11.50 | 11.60 | 10.15 | 10.59 | 10.59 | -10.07% | 56,497 |
| May 21, 2025 | 11.94 | 11.94 | 11.40 | 11.77 | 11.77 | 0.17% | 46,907 |
| May 20, 2025 | 11.05 | 12.71 | 11.05 | 11.75 | 11.75 | 8.49% | 79,729 |
| May 19, 2025 | 11.76 | 11.76 | 10.69 | 10.83 | 10.83 | -12.38% | 29,414 |
| May 16, 2025 | 13.01 | 13.01 | 12.00 | 12.36 | 12.36 | -2.64% | 39,221 |
| May 15, 2025 | 12.45 | 13.05 | 11.56 | 12.70 | 12.70 | -4.55% | 80,096 |