iQSTEL Inc. (IQST)
NASDAQ: IQST · Real-Time Price · USD
1.180
+0.020 (1.72%)
At close: May 29, 2026, 4:00 PM EDT
1.200
+0.020 (1.69%)
After-hours: May 29, 2026, 7:59 PM EDT
iQSTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.14 | 1.24 | 1.09 | 1.18 | 1.18 | 1.72% | 466,456 |
| May 28, 2026 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | -0.85% | 433,635 |
| May 27, 2026 | 1.08 | 1.18 | 1.08 | 1.17 | 1.17 | 2.63% | 684,010 |
| May 26, 2026 | 1.15 | 1.19 | 0.99 | 1.14 | 1.14 | -5.79% | 12,178,423 |
| May 22, 2026 | 1.22 | 1.25 | 1.11 | 1.21 | 1.21 | -3.20% | 232,755 |
| May 21, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -2.34% | 143,125 |
| May 20, 2026 | 1.27 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 115,355 |
| May 19, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -4.51% | 93,633 |
| May 18, 2026 | 1.27 | 1.34 | 1.24 | 1.33 | 1.33 | 3.91% | 120,217 |
| 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 |
| Apr 27, 2026 | 1.59 | 1.67 | 1.51 | 1.55 | 1.55 | -3.73% | 646,193 |
| Apr 24, 2026 | 1.89 | 1.89 | 1.42 | 1.61 | 1.61 | -14.36% | 6,226,470 |
| Apr 23, 2026 | 1.57 | 1.95 | 1.51 | 1.88 | 1.88 | 18.99% | 1,567,996 |
| Apr 22, 2026 | 1.55 | 1.64 | 1.46 | 1.58 | 1.58 | 3.95% | 402,458 |
| Apr 21, 2026 | 1.59 | 1.60 | 1.52 | 1.52 | 1.52 | -5.00% | 110,324 |
| Apr 20, 2026 | 1.61 | 1.61 | 1.51 | 1.60 | 1.60 | -0.62% | 176,576 |
| Apr 17, 2026 | 1.67 | 1.74 | 1.55 | 1.61 | 1.61 | -2.42% | 198,055 |
| Apr 16, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -1.20% | 87,040 |
| Apr 15, 2026 | 1.60 | 1.70 | 1.55 | 1.67 | 1.67 | 4.37% | 159,293 |
| Apr 14, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -8.57% | 275,359 |
| Apr 13, 2026 | 1.72 | 1.75 | 1.61 | 1.75 | 1.75 | -3.31% | 295,668 |
| Apr 10, 2026 | 2.19 | 2.19 | 1.65 | 1.81 | 1.81 | -19.20% | 4,009,749 |
| Apr 9, 2026 | 1.75 | 2.30 | 1.73 | 2.24 | 2.24 | 25.14% | 1,015,915 |
| Apr 8, 2026 | 1.69 | 1.80 | 1.66 | 1.79 | 1.79 | 8.48% | 83,974 |
| Apr 7, 2026 | 1.79 | 1.79 | 1.61 | 1.65 | 1.65 | -8.59% | 66,264 |
| Apr 6, 2026 | 1.70 | 1.82 | 1.68 | 1.81 | 1.81 | 7.44% | 111,384 |
| Apr 2, 2026 | 1.68 | 1.71 | 1.64 | 1.68 | 1.68 | -1.75% | 24,801 |
| Apr 1, 2026 | 1.59 | 1.73 | 1.59 | 1.71 | 1.71 | 7.55% | 63,629 |
| Mar 31, 2026 | 1.57 | 1.64 | 1.49 | 1.59 | 1.59 | 1.27% | 36,876 |
| Mar 30, 2026 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 4.67% | 46,695 |
| Mar 27, 2026 | 1.58 | 1.59 | 1.48 | 1.50 | 1.50 | -6.25% | 53,676 |
| Mar 26, 2026 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -11.11% | 66,017 |
| Mar 25, 2026 | 1.85 | 1.85 | 1.71 | 1.80 | 1.80 | -2.17% | 41,895 |
| Mar 24, 2026 | 1.77 | 1.84 | 1.70 | 1.84 | 1.84 | 2.79% | 27,815 |
| Mar 23, 2026 | 1.78 | 1.79 | 1.67 | 1.79 | 1.79 | 4.07% | 49,294 |
| Mar 20, 2026 | 1.77 | 1.85 | 1.71 | 1.72 | 1.72 | -3.91% | 62,627 |
| Mar 19, 2026 | 1.82 | 1.83 | 1.73 | 1.79 | 1.79 | -4.28% | 40,555 |