iQSTEL Inc. (IQST)
NASDAQ: IQST · Real-Time Price · USD
0.9031
-0.0217 (-2.35%)
At close: Oct 16, 2026, 4:00 PM EDT
0.9001
-0.0030 (-0.33%)
After-hours: Oct 16, 2026, 7:41 PM EDT
iQSTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.94 | 0.98 | 0.90 | 0.90 | 0.90 | -2.35% | 177,466 |
| Oct 15, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -1.21% | 251,943 |
| Oct 14, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -6.32% | 293,710 |
| Oct 13, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -1.07% | 116,126 |
| Oct 12, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 115,134 |
| Oct 9, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -1.42% | 127,621 |
| Oct 8, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 4.46% | 275,601 |
| Oct 7, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 137,024 |
| Oct 6, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 1.01 | - | 161,211 |
| Oct 5, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 185,941 |
| Oct 2, 2026 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -1.90% | 342,259 |
| Oct 1, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 535,672 |
| Sep 30, 2026 | 1.00 | 1.08 | 1.00 | 1.05 | 1.05 | 7.12% | 544,556 |
| 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 |
| Aug 27, 2026 | 0.91 | 1.00 | 0.90 | 0.95 | 0.95 | 3.67% | 1,280,523 |
| Aug 26, 2026 | 0.94 | 0.95 | 0.89 | 0.92 | 0.92 | -2.62% | 265,541 |
| Aug 25, 2026 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -0.87% | 285,489 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.93 | 0.95 | 0.95 | -3.41% | 252,586 |
| Aug 21, 2026 | 0.98 | 1.01 | 0.96 | 0.99 | 0.99 | 0.62% | 361,534 |
| Aug 20, 2026 | 1.03 | 1.05 | 0.96 | 0.98 | 0.98 | -2.91% | 517,840 |
| Aug 19, 2026 | 1.15 | 1.15 | 0.95 | 1.01 | 1.01 | -17.21% | 1,405,104 |
| Aug 18, 2026 | 1.12 | 1.23 | 1.12 | 1.22 | 1.22 | 8.93% | 928,225 |
| Aug 17, 2026 | 1.11 | 1.17 | 1.09 | 1.12 | 1.12 | -4.27% | 681,012 |
| Aug 14, 2026 | 1.17 | 1.20 | 1.07 | 1.17 | 1.17 | -0.85% | 6,071,123 |
| Aug 13, 2026 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | 5.36% | 637,533 |
| Aug 12, 2026 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -5.08% | 511,328 |
| Aug 11, 2026 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 489,801 |
| Aug 10, 2026 | 1.06 | 1.22 | 1.05 | 1.17 | 1.17 | 10.38% | 1,515,015 |
| Aug 7, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 580,144 |