iQSTEL Inc. (IQST)
NASDAQ: IQST · Real-Time Price · USD
2.970
+0.130 (4.58%)
Jan 16, 2026, 4:00 PM EST - Market closed
iQSTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.85 | 2.97 | 2.76 | 2.97 | 2.97 | 4.58% | 51,208 |
| Jan 15, 2026 | 2.95 | 3.00 | 2.81 | 2.84 | 2.84 | -2.41% | 92,941 |
| Jan 14, 2026 | 2.73 | 3.10 | 2.67 | 2.91 | 2.91 | 9.40% | 301,774 |
| Jan 13, 2026 | 2.87 | 2.91 | 2.63 | 2.66 | 2.66 | -7.32% | 150,200 |
| Jan 12, 2026 | 2.91 | 2.93 | 2.81 | 2.87 | 2.87 | -1.37% | 60,514 |
| Jan 9, 2026 | 2.98 | 3.00 | 2.90 | 2.91 | 2.91 | -2.02% | 45,397 |
| Jan 8, 2026 | 2.91 | 2.99 | 2.88 | 2.97 | 2.97 | 2.06% | 28,743 |
| Jan 7, 2026 | 2.96 | 3.00 | 2.80 | 2.91 | 2.91 | -1.36% | 120,939 |
| Jan 6, 2026 | 2.96 | 3.05 | 2.84 | 2.95 | 2.95 | 1.37% | 128,318 |
| Jan 5, 2026 | 3.08 | 3.10 | 2.91 | 2.91 | 2.91 | -4.59% | 63,259 |
| Jan 2, 2026 | 2.96 | 3.15 | 2.91 | 3.05 | 3.05 | 4.81% | 71,729 |
| Dec 31, 2025 | 2.95 | 3.05 | 2.88 | 2.91 | 2.91 | -1.02% | 86,520 |
| Dec 30, 2025 | 3.45 | 3.51 | 2.85 | 2.94 | 2.94 | -14.29% | 192,785 |
| 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 |