iQSTEL Inc. (IQST)
NASDAQ: IQST · Real-Time Price · USD
3.430
+0.440 (14.72%)
Dec 29, 2025, 4:00 PM EST - Market closed
iQSTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 2.95 | 3.55 | 2.87 | 3.43 | 3.43 | 14.72% | 309,014 |
| Dec 26, 2025 | 3.00 | 3.03 | 2.81 | 2.99 | 2.99 | 0.34% | 81,402 |
| Dec 24, 2025 | 3.11 | 3.11 | 2.96 | 2.98 | 2.98 | -3.25% | 50,692 |
| Dec 23, 2025 | 3.05 | 3.15 | 3.03 | 3.08 | 3.08 | -0.32% | 60,337 |
| Dec 22, 2025 | 3.08 | 3.24 | 3.00 | 3.09 | 3.09 | 0.65% | 106,748 |
| Dec 19, 2025 | 2.98 | 3.15 | 2.98 | 3.07 | 3.07 | 2.68% | 113,990 |
| Dec 18, 2025 | 3.12 | 3.12 | 2.95 | 2.99 | 2.99 | -2.92% | 100,892 |
| Dec 17, 2025 | 3.43 | 3.43 | 3.07 | 3.08 | 3.08 | -9.94% | 108,022 |
| Dec 16, 2025 | 3.71 | 3.80 | 3.36 | 3.42 | 3.42 | -9.28% | 108,535 |
| Dec 15, 2025 | 3.95 | 4.08 | 3.75 | 3.77 | 3.77 | -2.41% | 103,253 |
| Dec 12, 2025 | 4.00 | 4.08 | 3.86 | 3.86 | 3.86 | -3.45% | 36,037 |
| Dec 11, 2025 | 4.10 | 4.13 | 3.95 | 4.00 | 4.00 | -2.63% | 65,681 |
| Dec 10, 2025 | 4.12 | 4.18 | 4.02 | 4.11 | 4.11 | -0.24% | 46,141 |
| Dec 9, 2025 | 4.05 | 4.12 | 3.93 | 4.12 | 4.12 | 1.70% | 44,363 |
| Dec 8, 2025 | 4.08 | 4.37 | 3.93 | 4.05 | 4.05 | 0.25% | 158,463 |
| Dec 5, 2025 | 4.12 | 4.15 | 3.99 | 4.04 | 4.04 | -1.20% | 31,078 |
| Dec 4, 2025 | 4.06 | 4.18 | 4.04 | 4.09 | 4.09 | 0.25% | 49,678 |
| Dec 3, 2025 | 4.07 | 4.10 | 3.83 | 4.08 | 4.08 | 2.46% | 65,571 |
| Dec 2, 2025 | 4.17 | 4.25 | 3.98 | 3.98 | 3.98 | -3.79% | 93,614 |
| Dec 1, 2025 | 4.13 | 4.18 | 4.03 | 4.14 | 4.14 | 0.46% | 70,721 |
| Nov 28, 2025 | 4.02 | 4.18 | 4.02 | 4.12 | 4.12 | 2.46% | 30,238 |
| Nov 26, 2025 | 4.21 | 4.21 | 4.01 | 4.02 | 4.02 | -4.67% | 66,719 |
| Nov 25, 2025 | 4.13 | 4.23 | 4.07 | 4.22 | 4.22 | 1.91% | 43,451 |
| Nov 24, 2025 | 4.25 | 4.32 | 4.09 | 4.14 | 4.14 | -2.34% | 38,753 |
| Nov 21, 2025 | 4.09 | 4.28 | 4.04 | 4.24 | 4.24 | 4.62% | 62,667 |
| Nov 20, 2025 | 3.88 | 4.32 | 3.88 | 4.05 | 4.05 | 4.84% | 108,746 |
| Nov 19, 2025 | 4.23 | 4.28 | 3.86 | 3.86 | 3.86 | -8.83% | 79,091 |
| Nov 18, 2025 | 4.44 | 4.47 | 4.14 | 4.24 | 4.24 | -4.42% | 67,123 |
| Nov 17, 2025 | 5.01 | 5.01 | 4.43 | 4.43 | 4.43 | -12.36% | 82,292 |
| Nov 14, 2025 | 4.56 | 5.16 | 4.54 | 5.06 | 5.06 | 12.73% | 273,525 |
| Nov 13, 2025 | 4.86 | 4.86 | 4.35 | 4.49 | 4.49 | -7.22% | 71,017 |
| Nov 12, 2025 | 4.89 | 5.06 | 4.79 | 4.84 | 4.84 | -1.41% | 72,121 |
| Nov 11, 2025 | 4.74 | 4.95 | 4.74 | 4.91 | 4.91 | 3.52% | 51,983 |
| Nov 10, 2025 | 4.93 | 4.93 | 4.67 | 4.74 | 4.74 | -1.64% | 59,523 |
| Nov 7, 2025 | 4.87 | 5.06 | 4.55 | 4.82 | 4.82 | -1.01% | 104,520 |
| Nov 6, 2025 | 5.32 | 5.60 | 4.82 | 4.87 | 4.87 | -6.42% | 254,519 |
| Nov 5, 2025 | 5.44 | 5.44 | 5.08 | 5.20 | 5.20 | 0.56% | 138,017 |
| Nov 4, 2025 | 5.66 | 5.66 | 5.11 | 5.17 | 5.17 | -9.77% | 92,094 |
| Nov 3, 2025 | 5.69 | 5.79 | 5.57 | 5.73 | 5.73 | 2.47% | 41,201 |
| Oct 31, 2025 | 5.61 | 5.70 | 5.51 | 5.59 | 5.59 | -1.39% | 61,464 |
| Oct 30, 2025 | 5.72 | 5.86 | 5.62 | 5.67 | 5.67 | -1.37% | 79,481 |
| Oct 29, 2025 | 5.90 | 5.90 | 5.65 | 5.75 | 5.75 | -2.49% | 35,630 |
| Oct 28, 2025 | 5.89 | 5.98 | 5.75 | 5.90 | 5.90 | 0.34% | 40,894 |
| Oct 27, 2025 | 6.27 | 6.27 | 5.82 | 5.88 | 5.88 | -6.42% | 164,530 |
| Oct 24, 2025 | 6.29 | 6.54 | 6.14 | 6.28 | 6.28 | 1.42% | 127,685 |
| Oct 23, 2025 | 6.19 | 6.56 | 6.15 | 6.19 | 6.19 | 1.77% | 124,531 |
| Oct 22, 2025 | 6.28 | 6.29 | 5.95 | 6.09 | 6.08 | 3.86% | 147,155 |
| Oct 21, 2025 | 5.82 | 5.95 | 5.77 | 5.86 | 5.86 | -1.97% | 65,952 |
| Oct 20, 2025 | 5.61 | 5.98 | 5.61 | 5.98 | 5.98 | 7.62% | 62,744 |
| Oct 17, 2025 | 5.72 | 5.85 | 5.51 | 5.55 | 5.55 | -2.92% | 63,934 |