iQSTEL Inc. (IQST)
NASDAQ: IQST · Real-Time Price · USD
0.8088
+0.0387 (5.03%)
At close: Nov 6, 2026, 4:00 PM EST
0.7805
-0.0283 (-3.50%)
After-hours: Nov 6, 2026, 7:54 PM EST
iQSTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.77 | 0.84 | 0.77 | 0.81 | 0.81 | 5.03% | 69,272 |
| Nov 5, 2026 | 0.85 | 0.88 | 0.77 | 0.77 | 0.77 | -6.20% | 180,339 |
| Nov 4, 2026 | 0.85 | 0.90 | 0.82 | 0.82 | 0.82 | -2.73% | 80,299 |
| Nov 3, 2026 | 0.80 | 0.85 | 0.77 | 0.84 | 0.84 | 12.20% | 179,156 |
| Nov 2, 2026 | 0.81 | 0.84 | 0.73 | 0.75 | 0.75 | -7.39% | 414,350 |
| Oct 30, 2026 | 0.87 | 0.89 | 0.81 | 0.81 | 0.81 | -8.54% | 194,608 |
| Oct 29, 2026 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | -0.13% | 37,472 |
| Oct 28, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -0.24% | 74,184 |
| Oct 27, 2026 | 0.87 | 0.91 | 0.84 | 0.89 | 0.89 | 3.44% | 141,407 |
| Oct 26, 2026 | 0.90 | 0.93 | 0.85 | 0.86 | 0.86 | -5.20% | 244,597 |
| Oct 23, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 2.68% | 49,263 |
| Oct 22, 2026 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -1.73% | 50,723 |
| Oct 21, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -0.12% | 64,150 |
| Oct 20, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.35% | 103,934 |
| Oct 19, 2026 | 0.89 | 0.91 | 0.86 | 0.89 | 0.89 | -1.45% | 155,491 |
| Oct 16, 2026 | 0.94 | 0.98 | 0.90 | 0.90 | 0.90 | -2.35% | 178,841 |
| Oct 15, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -1.21% | 253,321 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -6.32% | 293,997 |
| Oct 13, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -1.07% | 116,893 |
| Oct 12, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 116,935 |
| Oct 9, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -1.42% | 129,772 |
| Oct 8, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 4.46% | 286,068 |
| Oct 7, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 141,357 |
| Oct 6, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | - | 161,969 |
| Oct 5, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 189,987 |
| Oct 2, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -1.90% | 344,925 |
| Oct 1, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 538,193 |
| Sep 30, 2026 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 7.12% | 544,582 |
| Sep 29, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.99% | 83,732 |
| Sep 28, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.19% | 124,960 |
| Sep 25, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.19% | 163,280 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 158,256 |
| Sep 23, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 3.05% | 217,262 |
| Sep 22, 2026 | 0.95 | 1.01 | 0.94 | 1.00 | 1.00 | 3.56% | 366,509 |
| Sep 21, 2026 | 0.99 | 1.00 | 0.95 | 0.97 | 0.97 | -1.87% | 139,240 |
| Sep 18, 2026 | 1.01 | 1.01 | 0.94 | 0.98 | 0.98 | -2.62% | 354,620 |
| Sep 17, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | - | 845,844 |
| Sep 16, 2026 | 1.10 | 1.10 | 0.99 | 1.01 | 1.01 | -3.81% | 655,610 |
| Sep 15, 2026 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | 0.96% | 300,600 |
| Sep 14, 2026 | 0.96 | 1.06 | 0.94 | 1.04 | 1.04 | 9.99% | 400,749 |
| Sep 11, 2026 | 0.96 | 0.99 | 0.92 | 0.95 | 0.95 | -2.47% | 151,243 |
| Sep 10, 2026 | 0.92 | 1.00 | 0.90 | 0.97 | 0.97 | 7.44% | 350,216 |
| Sep 9, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -0.52% | 133,446 |
| Sep 8, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.74% | 244,158 |
| Sep 4, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.02% | 63,512 |
| Sep 3, 2026 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | 0.42% | 181,717 |
| Sep 2, 2026 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -1.08% | 94,507 |
| Sep 1, 2026 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -5.75% | 76,890 |
| Aug 31, 2026 | 0.97 | 0.98 | 0.95 | 0.98 | 0.98 | -0.15% | 111,620 |
| Aug 28, 2026 | 0.94 | 1.01 | 0.91 | 0.98 | 0.98 | 2.51% | 325,358 |