iQSTEL Inc. (IQST)
NASDAQ: IQST · Real-Time Price · USD
7.10
-0.60 (-7.79%)
At close: Aug 15, 2025, 4:00 PM
7.22
+0.12 (1.69%)
After-hours: Aug 15, 2025, 7:57 PM EDT
iQSTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.50 | 7.70 | 6.91 | 7.10 | 7.10 | -7.79% | 175,325 |
| Aug 14, 2025 | 8.00 | 8.05 | 7.62 | 7.70 | 7.70 | -3.39% | 57,618 |
| Aug 13, 2025 | 8.06 | 8.15 | 7.80 | 7.97 | 7.97 | -2.57% | 70,676 |
| Aug 12, 2025 | 8.03 | 8.25 | 7.71 | 8.18 | 8.18 | 3.54% | 160,561 |
| Aug 11, 2025 | 8.11 | 8.20 | 7.84 | 7.90 | 7.90 | -2.35% | 83,444 |
| Aug 8, 2025 | 8.78 | 8.78 | 7.95 | 8.09 | 8.09 | -5.93% | 88,832 |
| Aug 7, 2025 | 8.55 | 8.95 | 8.27 | 8.60 | 8.60 | 6.17% | 151,299 |
| Aug 6, 2025 | 8.30 | 8.34 | 8.04 | 8.10 | 8.10 | -2.88% | 20,218 |
| Aug 5, 2025 | 8.19 | 8.40 | 8.01 | 8.34 | 8.34 | 2.46% | 35,809 |
| Aug 4, 2025 | 8.90 | 9.05 | 8.02 | 8.14 | 8.14 | -8.13% | 116,803 |
| Aug 1, 2025 | 9.11 | 9.18 | 8.75 | 8.86 | 8.86 | -2.74% | 70,533 |
| Jul 31, 2025 | 9.23 | 9.58 | 9.10 | 9.11 | 9.11 | 0.28% | 104,296 |
| Jul 30, 2025 | 9.12 | 9.23 | 9.01 | 9.09 | 9.09 | -0.71% | 30,496 |
| Jul 29, 2025 | 9.14 | 9.31 | 8.91 | 9.15 | 9.15 | 0.77% | 70,078 |
| Jul 28, 2025 | 9.42 | 9.45 | 9.05 | 9.08 | 9.08 | -3.92% | 90,881 |
| Jul 25, 2025 | 9.75 | 10.55 | 9.19 | 9.45 | 9.45 | 0.43% | 274,742 |
| Jul 24, 2025 | 9.40 | 9.88 | 9.11 | 9.41 | 9.41 | -0.42% | 171,849 |
| Jul 23, 2025 | 9.60 | 9.60 | 9.31 | 9.45 | 9.45 | -1.05% | 66,619 |
| Jul 22, 2025 | 9.44 | 9.60 | 9.17 | 9.55 | 9.55 | -0.10% | 67,999 |
| Jul 21, 2025 | 9.43 | 10.05 | 9.34 | 9.56 | 9.56 | 0.95% | 130,105 |
| Jul 18, 2025 | 9.98 | 9.98 | 9.36 | 9.47 | 9.47 | -5.11% | 116,474 |
| Jul 17, 2025 | 9.65 | 10.40 | 9.61 | 9.98 | 9.98 | 7.20% | 228,422 |
| Jul 16, 2025 | 9.47 | 9.47 | 9.15 | 9.31 | 9.31 | -0.64% | 100,581 |
| Jul 15, 2025 | 9.35 | 9.84 | 9.11 | 9.37 | 9.37 | 0.86% | 122,341 |
| Jul 14, 2025 | 9.48 | 9.68 | 9.10 | 9.29 | 9.29 | -2.06% | 92,220 |
| Jul 11, 2025 | 9.67 | 9.89 | 9.42 | 9.49 | 9.49 | -3.07% | 79,156 |
| Jul 10, 2025 | 9.81 | 10.00 | 9.62 | 9.79 | 9.79 | -2.05% | 76,254 |
| Jul 9, 2025 | 10.42 | 10.42 | 9.80 | 9.99 | 9.99 | -3.10% | 70,997 |
| Jul 8, 2025 | 9.59 | 10.80 | 9.59 | 10.31 | 10.31 | 7.17% | 264,889 |
| Jul 7, 2025 | 10.15 | 10.15 | 9.58 | 9.62 | 9.62 | -5.22% | 81,758 |
| Jul 3, 2025 | 10.40 | 10.40 | 9.91 | 10.15 | 10.15 | -1.93% | 44,449 |
| Jul 2, 2025 | 10.00 | 10.86 | 9.95 | 10.35 | 10.35 | 4.76% | 132,159 |
| Jul 1, 2025 | 9.58 | 9.95 | 9.27 | 9.88 | 9.88 | 1.86% | 64,200 |
| Jun 30, 2025 | 9.63 | 9.83 | 9.55 | 9.70 | 9.70 | -1.62% | 59,050 |
| Jun 27, 2025 | 9.95 | 10.29 | 9.61 | 9.86 | 9.86 | -0.80% | 72,412 |
| Jun 26, 2025 | 9.97 | 10.00 | 9.55 | 9.94 | 9.94 | -3.02% | 84,759 |
| Jun 25, 2025 | 10.23 | 10.42 | 10.05 | 10.25 | 10.25 | -0.77% | 43,794 |
| Jun 24, 2025 | 10.23 | 10.92 | 9.85 | 10.33 | 10.33 | 3.40% | 135,742 |
| Jun 23, 2025 | 9.81 | 11.00 | 9.25 | 9.99 | 9.99 | 5.83% | 329,872 |
| Jun 20, 2025 | 9.76 | 10.05 | 9.44 | 9.44 | 9.44 | -3.67% | 184,337 |
| Jun 18, 2025 | 10.10 | 10.30 | 9.70 | 9.80 | 9.80 | -2.87% | 88,136 |
| Jun 17, 2025 | 10.60 | 10.70 | 10.00 | 10.09 | 10.09 | -4.81% | 105,448 |
| Jun 16, 2025 | 11.19 | 11.65 | 10.60 | 10.60 | 10.60 | -3.24% | 122,779 |
| Jun 13, 2025 | 10.41 | 11.30 | 10.41 | 10.96 | 10.96 | 3.74% | 123,731 |
| Jun 12, 2025 | 11.20 | 11.25 | 10.48 | 10.56 | 10.56 | -6.22% | 178,897 |
| Jun 11, 2025 | 11.61 | 11.85 | 11.13 | 11.26 | 11.26 | -4.21% | 154,338 |
| Jun 10, 2025 | 11.99 | 12.00 | 11.55 | 11.76 | 11.76 | -2.69% | 115,696 |
| Jun 9, 2025 | 12.48 | 12.50 | 11.61 | 12.08 | 12.08 | -3.67% | 227,806 |
| Jun 6, 2025 | 12.62 | 13.29 | 12.31 | 12.54 | 12.54 | 0.80% | 199,344 |
| Jun 5, 2025 | 11.59 | 13.69 | 11.50 | 12.44 | 12.44 | 7.80% | 445,677 |