iQSTEL Inc. (IQST)
NASDAQ: IQST · Real-Time Price · USD
4.110
-0.050 (-1.20%)
At close: Dec 5, 2025, 4:00 PM EST
4.080
-0.030 (-0.73%)
After-hours: Dec 5, 2025, 6:54 PM EST
iQSTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.19 | 4.22 | 4.06 | 4.11 | 4.11 | -1.20% | 30,545 |
| Dec 4, 2025 | 4.13 | 4.25 | 4.11 | 4.16 | 4.16 | 0.24% | 48,504 |
| Dec 3, 2025 | 4.14 | 4.17 | 3.90 | 4.15 | 4.15 | 2.47% | 64,205 |
| Dec 2, 2025 | 4.24 | 4.32 | 4.05 | 4.05 | 4.05 | -3.80% | 92,023 |
| Dec 1, 2025 | 4.20 | 4.25 | 4.10 | 4.21 | 4.21 | 0.48% | 69,269 |
| Nov 28, 2025 | 4.09 | 4.25 | 4.09 | 4.19 | 4.19 | 2.44% | 29,701 |
| Nov 26, 2025 | 4.28 | 4.28 | 4.08 | 4.09 | 4.09 | -4.66% | 64,100 |
| Nov 25, 2025 | 4.20 | 4.30 | 4.14 | 4.29 | 4.29 | 1.90% | 42,407 |
| Nov 24, 2025 | 4.32 | 4.39 | 4.16 | 4.21 | 4.21 | -2.32% | 38,094 |
| Nov 21, 2025 | 4.16 | 4.35 | 4.11 | 4.31 | 4.31 | 4.61% | 61,602 |
| Nov 20, 2025 | 3.95 | 4.39 | 3.95 | 4.12 | 4.12 | 4.83% | 106,897 |
| Nov 19, 2025 | 4.30 | 4.35 | 3.93 | 3.93 | 3.93 | -8.82% | 77,746 |
| Nov 18, 2025 | 4.52 | 4.55 | 4.21 | 4.31 | 4.31 | -4.43% | 65,982 |
| Nov 17, 2025 | 5.10 | 5.10 | 4.51 | 4.51 | 4.51 | -12.34% | 80,893 |
| Nov 14, 2025 | 4.64 | 5.25 | 4.62 | 5.15 | 5.15 | 12.71% | 268,874 |
| Nov 13, 2025 | 4.94 | 4.94 | 4.42 | 4.57 | 4.57 | -7.22% | 69,810 |
| Nov 12, 2025 | 4.97 | 5.15 | 4.87 | 4.92 | 4.92 | -1.40% | 70,895 |
| Nov 11, 2025 | 4.82 | 5.04 | 4.82 | 4.99 | 4.99 | 3.53% | 51,099 |
| Nov 10, 2025 | 5.01 | 5.01 | 4.75 | 4.82 | 4.82 | -1.63% | 58,511 |
| Nov 7, 2025 | 4.95 | 5.15 | 4.62 | 4.90 | 4.90 | -1.01% | 102,743 |
| Nov 6, 2025 | 5.41 | 5.70 | 4.90 | 4.95 | 4.95 | -6.43% | 250,191 |
| Nov 5, 2025 | 5.53 | 5.53 | 5.17 | 5.29 | 5.29 | 0.57% | 135,670 |
| Nov 4, 2025 | 5.76 | 5.76 | 5.20 | 5.26 | 5.26 | -9.78% | 90,528 |
| Nov 3, 2025 | 5.79 | 5.89 | 5.67 | 5.83 | 5.83 | 2.46% | 40,501 |
| Oct 31, 2025 | 5.71 | 5.80 | 5.60 | 5.69 | 5.69 | -1.39% | 60,419 |
| Oct 30, 2025 | 5.82 | 5.97 | 5.72 | 5.77 | 5.77 | -1.37% | 78,130 |
| Oct 29, 2025 | 6.00 | 6.00 | 5.75 | 5.85 | 5.85 | -2.50% | 35,025 |
| Oct 28, 2025 | 5.99 | 6.08 | 5.85 | 6.00 | 6.00 | 0.33% | 40,199 |
| Oct 27, 2025 | 6.38 | 6.38 | 5.92 | 5.98 | 5.98 | -6.42% | 161,733 |
| Oct 24, 2025 | 6.40 | 6.65 | 6.24 | 6.39 | 6.39 | 1.43% | 125,514 |
| Oct 23, 2025 | 6.30 | 6.67 | 6.26 | 6.30 | 6.30 | 1.78% | 122,414 |
| Oct 22, 2025 | 6.39 | 6.40 | 6.05 | 6.19 | 6.19 | 3.86% | 144,653 |
| Oct 21, 2025 | 5.92 | 6.05 | 5.87 | 5.96 | 5.96 | -1.97% | 64,831 |
| Oct 20, 2025 | 5.71 | 6.08 | 5.71 | 6.08 | 6.08 | 7.61% | 61,677 |
| Oct 17, 2025 | 5.82 | 5.95 | 5.60 | 5.65 | 5.65 | -2.92% | 62,847 |
| Oct 16, 2025 | 6.20 | 6.20 | 5.77 | 5.82 | 5.82 | -5.21% | 96,827 |
| Oct 15, 2025 | 6.15 | 6.44 | 6.05 | 6.14 | 6.14 | -0.65% | 70,783 |
| Oct 14, 2025 | 6.00 | 6.20 | 5.98 | 6.18 | 6.18 | 2.66% | 39,949 |
| Oct 13, 2025 | 6.13 | 6.19 | 5.95 | 6.02 | 6.02 | -0.66% | 105,341 |
| Oct 10, 2025 | 6.56 | 6.56 | 6.05 | 6.06 | 6.06 | -7.48% | 102,390 |
| Oct 9, 2025 | 6.41 | 6.66 | 6.41 | 6.55 | 6.55 | 0.46% | 168,949 |
| Oct 8, 2025 | 6.08 | 6.53 | 6.08 | 6.52 | 6.52 | 7.24% | 106,220 |
| Oct 7, 2025 | 6.27 | 6.34 | 6.04 | 6.08 | 6.08 | -2.88% | 77,154 |
| Oct 6, 2025 | 6.40 | 6.55 | 6.12 | 6.26 | 6.26 | -1.42% | 93,809 |
| Oct 3, 2025 | 6.87 | 7.01 | 6.28 | 6.35 | 6.35 | -7.84% | 177,235 |
| Oct 2, 2025 | 7.21 | 7.24 | 6.58 | 6.89 | 6.89 | -1.99% | 174,877 |
| Oct 1, 2025 | 6.90 | 7.35 | 6.58 | 7.03 | 7.03 | 8.15% | 310,024 |
| Sep 30, 2025 | 6.28 | 6.85 | 6.20 | 6.50 | 6.50 | 2.93% | 248,271 |
| Sep 29, 2025 | 6.11 | 6.35 | 6.04 | 6.32 | 6.32 | 3.69% | 90,028 |
| Sep 26, 2025 | 5.95 | 6.20 | 5.95 | 6.09 | 6.09 | 1.00% | 55,186 |