iQSTEL Inc. (IQST)
NASDAQ: IQST · Real-Time Price · USD
5.88
-0.16 (-2.65%)
Sep 17, 2025, 4:00 PM EDT - Market closed
iQSTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.05 | 6.10 | 5.88 | 5.88 | 5.88 | -2.65% | 90,281 |
| Sep 16, 2025 | 6.39 | 6.39 | 5.92 | 6.04 | 6.04 | -1.79% | 120,167 |
| Sep 15, 2025 | 6.29 | 6.37 | 6.08 | 6.15 | 6.15 | -1.44% | 65,775 |
| Sep 12, 2025 | 6.54 | 6.54 | 6.24 | 6.24 | 6.24 | -2.80% | 29,287 |
| Sep 11, 2025 | 6.40 | 6.63 | 6.33 | 6.42 | 6.42 | -1.08% | 56,505 |
| Sep 10, 2025 | 6.49 | 6.80 | 6.40 | 6.49 | 6.49 | -0.76% | 75,204 |
| Sep 9, 2025 | 6.31 | 6.55 | 6.24 | 6.54 | 6.54 | 4.81% | 100,872 |
| Sep 8, 2025 | 6.33 | 6.33 | 6.07 | 6.24 | 6.24 | 0.65% | 28,287 |
| Sep 5, 2025 | 6.11 | 6.20 | 6.00 | 6.20 | 6.20 | 1.81% | 52,789 |
| Sep 4, 2025 | 6.33 | 6.33 | 6.01 | 6.09 | 6.09 | -3.49% | 70,258 |
| Sep 3, 2025 | 6.69 | 6.77 | 6.26 | 6.31 | 6.31 | -6.79% | 65,331 |
| Sep 2, 2025 | 6.70 | 6.95 | 6.62 | 6.77 | 6.77 | 0.89% | 43,319 |
| Aug 29, 2025 | 6.45 | 7.00 | 6.45 | 6.71 | 6.71 | 3.87% | 85,065 |
| Aug 28, 2025 | 6.53 | 6.84 | 6.40 | 6.46 | 6.46 | -0.77% | 75,767 |
| Aug 27, 2025 | 6.60 | 6.61 | 6.39 | 6.51 | 6.51 | -1.21% | 67,993 |
| Aug 26, 2025 | 6.89 | 6.89 | 6.54 | 6.59 | 6.59 | -3.80% | 106,547 |
| Aug 25, 2025 | 7.06 | 7.40 | 6.83 | 6.85 | 6.85 | -2.70% | 114,700 |
| Aug 22, 2025 | 6.95 | 7.10 | 6.85 | 7.04 | 7.04 | 0.57% | 119,872 |
| Aug 21, 2025 | 7.20 | 7.41 | 6.90 | 7.00 | 7.00 | -2.10% | 47,234 |
| Aug 20, 2025 | 6.83 | 7.47 | 6.50 | 7.15 | 7.15 | 6.72% | 86,533 |
| Aug 19, 2025 | 7.06 | 7.16 | 6.61 | 6.70 | 6.70 | -6.42% | 87,022 |
| Aug 18, 2025 | 7.22 | 7.45 | 7.06 | 7.16 | 7.16 | 0.85% | 47,482 |
| Aug 15, 2025 | 7.50 | 7.70 | 6.91 | 7.10 | 7.10 | -7.79% | 175,990 |
| Aug 14, 2025 | 8.00 | 8.05 | 7.62 | 7.70 | 7.70 | -3.39% | 57,618 |
| Aug 13, 2025 | 8.06 | 8.15 | 7.80 | 7.97 | 7.97 | -2.57% | 70,676 |
| Aug 12, 2025 | 8.03 | 8.25 | 7.71 | 8.18 | 8.18 | 3.54% | 160,561 |
| Aug 11, 2025 | 8.11 | 8.20 | 7.84 | 7.90 | 7.90 | -2.35% | 83,444 |
| Aug 8, 2025 | 8.78 | 8.78 | 7.95 | 8.09 | 8.09 | -5.93% | 88,832 |
| Aug 7, 2025 | 8.55 | 8.95 | 8.27 | 8.60 | 8.60 | 6.17% | 151,299 |
| Aug 6, 2025 | 8.30 | 8.34 | 8.04 | 8.10 | 8.10 | -2.88% | 20,218 |
| Aug 5, 2025 | 8.19 | 8.40 | 8.01 | 8.34 | 8.34 | 2.46% | 35,809 |
| Aug 4, 2025 | 8.90 | 9.05 | 8.02 | 8.14 | 8.14 | -8.13% | 116,803 |
| Aug 1, 2025 | 9.11 | 9.18 | 8.75 | 8.86 | 8.86 | -2.74% | 70,533 |
| Jul 31, 2025 | 9.23 | 9.58 | 9.10 | 9.11 | 9.11 | 0.28% | 104,296 |
| Jul 30, 2025 | 9.12 | 9.23 | 9.01 | 9.09 | 9.09 | -0.71% | 30,496 |
| Jul 29, 2025 | 9.14 | 9.31 | 8.91 | 9.15 | 9.15 | 0.77% | 70,078 |
| Jul 28, 2025 | 9.42 | 9.45 | 9.05 | 9.08 | 9.08 | -3.92% | 90,881 |
| Jul 25, 2025 | 9.75 | 10.55 | 9.19 | 9.45 | 9.45 | 0.43% | 274,742 |
| Jul 24, 2025 | 9.40 | 9.88 | 9.11 | 9.41 | 9.41 | -0.42% | 171,849 |
| Jul 23, 2025 | 9.60 | 9.60 | 9.31 | 9.45 | 9.45 | -1.05% | 66,619 |
| Jul 22, 2025 | 9.44 | 9.60 | 9.17 | 9.55 | 9.55 | -0.10% | 67,999 |
| Jul 21, 2025 | 9.43 | 10.05 | 9.34 | 9.56 | 9.56 | 0.95% | 130,105 |
| 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 |