iQSTEL Inc. (IQST)
NASDAQ: IQST · Real-Time Price · USD
1.440
0.00 (0.00%)
At close: May 6, 2026, 4:00 PM EDT
1.410
-0.030 (-2.08%)
After-hours: May 6, 2026, 6:20 PM EDT
iQSTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.43 | 1.45 | 1.38 | 1.44 | 1.44 | - | 143,029 |
| May 5, 2026 | 1.44 | 1.48 | 1.37 | 1.44 | 1.44 | -0.69% | 197,020 |
| May 4, 2026 | 1.38 | 1.48 | 1.32 | 1.45 | 1.45 | 2.11% | 465,833 |
| May 1, 2026 | 1.44 | 1.45 | 1.35 | 1.42 | 1.42 | -1.39% | 119,213 |
| Apr 30, 2026 | 1.34 | 1.49 | 1.28 | 1.44 | 1.44 | 7.46% | 283,502 |
| Apr 29, 2026 | 1.43 | 1.43 | 1.30 | 1.34 | 1.34 | -6.29% | 435,291 |
| Apr 28, 2026 | 1.51 | 1.53 | 1.42 | 1.43 | 1.43 | -7.74% | 515,222 |
| 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 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.81 | 1.87 | 1.87 | -1.58% | 55,270 |
| Mar 17, 2026 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -1.04% | 42,127 |
| Mar 16, 2026 | 1.85 | 1.96 | 1.81 | 1.92 | 1.92 | 3.78% | 67,700 |
| Mar 13, 2026 | 1.89 | 1.89 | 1.79 | 1.85 | 1.85 | -3.90% | 77,431 |
| Mar 12, 2026 | 1.95 | 1.96 | 1.87 | 1.93 | 1.93 | 0.79% | 48,208 |
| Mar 11, 2026 | 1.89 | 1.91 | 1.82 | 1.91 | 1.91 | 1.06% | 28,057 |
| Mar 10, 2026 | 2.05 | 2.05 | 1.82 | 1.89 | 1.89 | -6.90% | 117,632 |
| Mar 9, 2026 | 2.00 | 2.15 | 1.95 | 2.03 | 2.03 | 7.98% | 328,977 |
| Mar 6, 2026 | 1.99 | 2.00 | 1.80 | 1.88 | 1.88 | -6.93% | 73,242 |
| Mar 5, 2026 | 2.00 | 2.06 | 1.98 | 2.02 | 2.02 | 1.00% | 32,737 |
| Mar 4, 2026 | 2.00 | 2.05 | 1.98 | 2.00 | 2.00 | 1.52% | 40,701 |
| Mar 3, 2026 | 2.09 | 2.10 | 1.95 | 1.97 | 1.97 | -6.19% | 58,589 |
| Mar 2, 2026 | 2.30 | 2.30 | 2.07 | 2.10 | 2.10 | -10.64% | 70,910 |
| Feb 27, 2026 | 1.98 | 2.40 | 1.94 | 2.35 | 2.35 | 19.29% | 150,122 |
| Feb 26, 2026 | 1.94 | 2.00 | 1.91 | 1.97 | 1.97 | 3.14% | 39,967 |
| Feb 25, 2026 | 1.94 | 1.95 | 1.88 | 1.91 | 1.91 | - | 40,806 |