iQSTEL Inc. (IQST)
NASDAQ: IQST · Real-Time Price · USD
1.020
-0.020 (-1.92%)
Jul 9, 2026, 1:20 PM EDT - Market open
iQSTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.04 | 1.04 | 0.99 | 1.03 | - | -0.96% | 280,736 |
| Jul 8, 2026 | 1.05 | 1.05 | 0.97 | 1.04 | 1.04 | -0.95% | 526,751 |
| Jul 7, 2026 | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | -0.94% | 384,647 |
| Jul 6, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 436,564 |
| Jul 2, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 513,975 |
| Jul 1, 2026 | 1.16 | 1.18 | 1.05 | 1.08 | 1.08 | -6.90% | 1,106,672 |
| Jun 30, 2026 | 1.27 | 1.29 | 1.09 | 1.16 | 1.16 | -11.45% | 1,490,114 |
| Jun 29, 2026 | 1.36 | 1.38 | 1.21 | 1.31 | 1.31 | -7.09% | 1,366,118 |
| Jun 26, 2026 | 1.47 | 1.49 | 1.27 | 1.41 | 1.41 | -11.32% | 4,550,745 |
| Jun 25, 2026 | 1.50 | 1.71 | 1.25 | 1.59 | 1.59 | 47.22% | 104,395,433 |
| Jun 24, 2026 | 1.19 | 1.20 | 1.05 | 1.08 | 1.08 | -10.00% | 226,171 |
| Jun 23, 2026 | 1.25 | 1.30 | 1.18 | 1.20 | 1.20 | -5.51% | 174,957 |
| Jun 22, 2026 | 1.40 | 1.42 | 1.26 | 1.27 | 1.27 | -9.29% | 234,416 |
| Jun 18, 2026 | 1.33 | 1.42 | 1.26 | 1.40 | 1.40 | 7.69% | 344,003 |
| Jun 17, 2026 | 1.23 | 1.40 | 1.20 | 1.30 | 1.30 | 8.33% | 881,683 |
| Jun 16, 2026 | 1.20 | 1.23 | 1.14 | 1.20 | 1.20 | -1.64% | 282,258 |
| Jun 15, 2026 | 1.10 | 1.25 | 1.10 | 1.22 | 1.22 | 10.91% | 949,924 |
| Jun 12, 2026 | 1.08 | 1.13 | 1.03 | 1.10 | 1.10 | 2.80% | 402,913 |
| Jun 11, 2026 | 1.11 | 1.14 | 1.04 | 1.07 | 1.07 | -5.31% | 451,193 |
| Jun 10, 2026 | 1.11 | 1.17 | 1.06 | 1.13 | 1.13 | 1.80% | 505,195 |
| Jun 9, 2026 | 0.99 | 1.11 | 0.98 | 1.11 | 1.11 | 9.90% | 1,004,446 |
| Jun 8, 2026 | 1.09 | 1.09 | 0.98 | 1.01 | 1.01 | 4.53% | 3,612,499 |
| Jun 5, 2026 | 1.01 | 1.01 | 0.94 | 0.97 | 0.97 | -5.27% | 439,256 |
| Jun 4, 2026 | 1.01 | 1.16 | 0.93 | 1.02 | 1.02 | -11.30% | 12,097,262 |
| Jun 3, 2026 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 2.68% | 125,243 |
| Jun 2, 2026 | 1.09 | 1.13 | 1.05 | 1.12 | 1.12 | -1.75% | 287,512 |
| Jun 1, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -3.39% | 275,991 |
| May 29, 2026 | 1.14 | 1.24 | 1.09 | 1.18 | 1.18 | 1.72% | 503,064 |
| May 28, 2026 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | -0.85% | 442,451 |
| May 27, 2026 | 1.08 | 1.18 | 1.08 | 1.17 | 1.17 | 2.63% | 695,057 |
| May 26, 2026 | 1.15 | 1.19 | 0.99 | 1.14 | 1.14 | -5.79% | 12,263,671 |
| May 22, 2026 | 1.22 | 1.25 | 1.11 | 1.21 | 1.21 | -3.20% | 233,516 |
| May 21, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 144,288 |
| May 20, 2026 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 138,310 |
| May 19, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -4.51% | 95,223 |
| May 18, 2026 | 1.27 | 1.34 | 1.24 | 1.33 | 1.33 | 3.91% | 130,359 |
| May 15, 2026 | 1.29 | 1.31 | 1.21 | 1.28 | 1.28 | -1.54% | 139,140 |
| May 14, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 118,402 |
| May 13, 2026 | 1.28 | 1.33 | 1.23 | 1.26 | 1.26 | -0.79% | 316,709 |
| May 12, 2026 | 1.35 | 1.40 | 1.26 | 1.27 | 1.27 | -5.22% | 1,137,696 |
| May 11, 2026 | 1.31 | 1.38 | 1.27 | 1.34 | 1.34 | 0.75% | 152,475 |
| May 8, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -2.92% | 139,420 |
| May 7, 2026 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -4.86% | 151,893 |
| May 6, 2026 | 1.43 | 1.45 | 1.38 | 1.44 | 1.44 | - | 143,918 |
| May 5, 2026 | 1.44 | 1.48 | 1.37 | 1.44 | 1.44 | -0.69% | 208,367 |
| May 4, 2026 | 1.38 | 1.48 | 1.32 | 1.45 | 1.45 | 2.11% | 479,426 |
| May 1, 2026 | 1.44 | 1.45 | 1.35 | 1.42 | 1.42 | -1.39% | 128,532 |
| Apr 30, 2026 | 1.34 | 1.49 | 1.28 | 1.44 | 1.44 | 7.46% | 286,989 |
| Apr 29, 2026 | 1.43 | 1.43 | 1.30 | 1.34 | 1.34 | -6.29% | 444,843 |
| Apr 28, 2026 | 1.51 | 1.53 | 1.42 | 1.43 | 1.43 | -7.74% | 515,653 |