IQDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.70	32.07	31.57	31.92	31.92	-0.67%	106,477
Mar 5, 2026	32.30	32.43	31.84	32.14	32.14	-1.87%	95,085
Mar 4, 2026	32.57	32.78	32.45	32.75	32.75	1.02%	129,121
Mar 3, 2026	32.04	32.59	31.70	32.42	32.42	-3.11%	148,146
Mar 2, 2026	33.26	33.59	33.26	33.46	33.46	-1.28%	112,229
Feb 27, 2026	33.93	34.01	33.83	33.90	33.90	-0.25%	100,451
Feb 26, 2026	34.08	34.10	33.79	33.98	33.98	-0.47%	77,211
Feb 25, 2026	33.95	34.21	33.95	34.14	34.14	1.31%	66,259
Feb 24, 2026	33.56	33.77	33.54	33.70	33.70	0.27%	65,467
Feb 23, 2026	33.66	33.78	33.51	33.61	33.61	-0.47%	69,596
Feb 20, 2026	33.39	33.77	33.39	33.77	33.77	0.81%	82,365
Feb 19, 2026	33.37	33.50	33.33	33.50	33.50	-0.45%	114,928
Feb 18, 2026	33.65	33.81	33.58	33.65	33.65	0.28%	132,902
Feb 17, 2026	33.34	33.59	33.19	33.56	33.56	-0.07%	55,393
Feb 13, 2026	33.38	33.59	33.30	33.58	33.58	0.39%	119,925
Feb 12, 2026	33.83	33.86	33.39	33.45	33.45	-1.06%	139,560
Feb 11, 2026	33.77	33.85	33.60	33.81	33.81	0.54%	84,437
Feb 10, 2026	33.74	33.74	33.63	33.63	33.63	0.22%	51,574
Feb 9, 2026	33.30	33.57	33.29	33.56	33.56	1.28%	104,440
Feb 6, 2026	32.81	33.15	32.81	33.13	33.13	2.25%	85,095
Feb 5, 2026	32.50	32.72	32.40	32.40	32.40	-1.33%	183,418
Feb 4, 2026	33.07	33.13	32.71	32.84	32.84	0.27%	78,254
Feb 3, 2026	32.69	32.85	32.54	32.75	32.75	0.43%	70,221
Feb 2, 2026	32.33	32.65	32.33	32.61	32.61	0.57%	76,949
Jan 30, 2026	32.65	32.71	32.29	32.43	32.43	-1.50%	105,647
Jan 29, 2026	33.09	33.09	32.41	32.92	32.92	0.43%	184,092
Jan 28, 2026	32.85	32.89	32.60	32.78	32.78	-0.55%	515,217
Jan 27, 2026	32.74	32.99	32.74	32.96	32.96	1.67%	98,550
Jan 26, 2026	32.34	32.48	32.34	32.42	32.42	0.72%	82,952
Jan 23, 2026	31.98	32.21	31.92	32.19	32.19	0.34%	205,655
Jan 22, 2026	32.00	32.09	31.94	32.08	32.08	0.90%	67,161
Jan 21, 2026	31.57	31.91	31.54	31.80	31.80	1.02%	182,245
Jan 20, 2026	31.50	31.67	31.44	31.48	31.47	-0.99%	96,633
Jan 16, 2026	31.73	31.81	31.66	31.79	31.79	0.06%	61,405
Jan 15, 2026	31.74	31.84	31.72	31.77	31.77	0.26%	46,786
Jan 14, 2026	31.58	31.70	31.58	31.69	31.69	0.76%	66,676
Jan 13, 2026	31.54	31.54	31.42	31.45	31.45	-0.29%	39,162
Jan 12, 2026	31.39	31.54	31.39	31.54	31.54	0.73%	49,124
Jan 9, 2026	31.21	31.31	31.13	31.31	31.31	0.48%	45,772
Jan 8, 2026	31.04	31.16	31.03	31.16	31.16	-0.03%	95,558
Jan 7, 2026	31.26	31.26	31.16	31.17	31.17	-0.42%	52,413
Jan 6, 2026	31.20	31.32	31.20	31.30	31.30	0.50%	346,872
Jan 5, 2026	30.92	31.17	30.91	31.15	31.15	0.83%	58,493
Jan 2, 2026	30.80	30.89	30.77	30.89	30.89	1.61%	56,402
Dec 31, 2025	30.43	30.47	30.39	30.40	30.40	-0.40%	27,667
Dec 30, 2025	30.55	30.61	30.51	30.52	30.52	0.34%	70,615
Dec 29, 2025	30.40	30.45	30.38	30.42	30.42	-0.57%	73,695
Dec 26, 2025	30.59	30.61	30.53	30.59	30.59	0.24%	44,002
Dec 24, 2025	30.52	30.54	30.49	30.52	30.52	0.23%	39,176
Dec 23, 2025	30.40	30.45	30.35	30.45	30.45	0.73%	140,654
Dec 22, 2025	30.25	30.25	30.14	30.23	30.23	0.44%	73,351
Dec 19, 2025	30.07	30.18	30.07	30.10	30.10	0.02%	60,929
Dec 18, 2025	30.08	30.22	30.03	30.09	29.92	0.74%	294,334
Dec 17, 2025	30.05	30.11	29.87	29.87	29.70	-0.63%	118,663
Dec 16, 2025	30.13	30.15	29.99	30.06	29.89	-0.53%	145,592
Dec 15, 2025	30.26	30.29	30.16	30.22	30.05	0.53%	93,197
Dec 12, 2025	30.27	30.27	29.94	30.06	29.89	-0.74%	162,881
Dec 11, 2025	30.20	30.35	30.18	30.29	30.11	0.35%	55,346
Dec 10, 2025	29.93	30.21	29.93	30.18	30.01	1.43%	68,088
Dec 9, 2025	29.75	29.84	29.75	29.76	29.58	-0.07%	53,727
Dec 8, 2025	29.88	29.88	29.73	29.78	29.61	-0.34%	226,711
Dec 5, 2025	29.98	30.02	29.86	29.88	29.71	-0.17%	79,236
Dec 4, 2025	29.98	29.99	29.87	29.93	29.76	0.27%	39,350
Dec 3, 2025	29.73	29.87	29.73	29.85	29.68	0.51%	53,494
Dec 2, 2025	29.71	29.72	29.58	29.70	29.53	0.41%	83,341
Dec 1, 2025	29.60	29.69	29.57	29.58	29.41	-	75,860
Nov 28, 2025	29.50	29.60	29.50	29.58	29.41	0.23%	18,447
Nov 26, 2025	29.31	29.56	29.31	29.51	29.34	0.96%	88,681
Nov 25, 2025	29.07	29.28	29.04	29.23	29.06	0.83%	202,420
Nov 24, 2025	28.88	29.02	28.87	28.99	28.82	0.12%	82,097
Nov 21, 2025	28.76	29.02	28.69	28.96	28.79	0.93%	77,418
Nov 20, 2025	29.16	29.19	28.68	28.69	28.52	-1.18%	122,718
Nov 19, 2025	29.04	29.13	28.90	29.03	28.86	-0.14%	32,852
Nov 18, 2025	28.99	29.15	28.89	29.07	28.90	-0.82%	64,082
Nov 17, 2025	29.44	29.57	29.24	29.31	29.14	-1.15%	140,503
Nov 14, 2025	29.50	29.68	29.46	29.65	29.48	-0.03%	87,492
Nov 13, 2025	29.90	29.90	29.65	29.66	29.49	-0.90%	52,173
Nov 12, 2025	29.86	29.95	29.85	29.93	29.76	0.64%	77,400
Nov 11, 2025	29.57	29.76	29.57	29.74	29.57	0.78%	54,662
Nov 10, 2025	29.37	29.52	29.30	29.51	29.34	1.03%	39,739
Nov 7, 2025	29.00	29.21	28.94	29.21	29.04	0.41%	59,913
Nov 6, 2025	29.17	29.17	29.02	29.09	28.92	0.24%	83,698
Nov 5, 2025	28.85	29.06	28.85	29.02	28.85	0.94%	40,836
Nov 4, 2025	28.76	28.88	28.73	28.75	28.58	-1.03%	83,858
Nov 3, 2025	29.02	29.07	28.92	29.05	28.88	0.41%	35,359
Oct 31, 2025	28.99	28.99	28.88	28.93	28.76	-0.41%	73,134
Oct 30, 2025	28.99	29.14	28.99	29.05	28.88	-0.38%	56,789
Oct 29, 2025	29.28	29.32	29.06	29.16	28.99	-0.21%	57,853
Oct 28, 2025	29.16	29.26	29.10	29.22	29.05	0.03%	96,527
Oct 27, 2025	29.15	29.23	29.14	29.21	29.04	0.55%	148,891
Oct 24, 2025	29.01	29.06	28.99	29.05	28.88	0.41%	42,989
Oct 23, 2025	28.81	28.99	28.81	28.93	28.76	0.69%	43,725
Oct 22, 2025	28.72	28.81	28.63	28.73	28.57	-0.01%	94,036
Oct 21, 2025	28.81	28.87	28.72	28.74	28.57	-0.57%	87,281
Oct 20, 2025	28.75	28.93	28.75	28.90	28.74	0.42%	132,939
Oct 17, 2025	28.59	28.78	28.59	28.78	28.61	0.66%	28,828
Oct 16, 2025	28.75	28.84	28.59	28.59	28.43	0.12%	139,756
Oct 15, 2025	28.56	28.62	28.41	28.56	28.39	0.69%	49,545
Oct 14, 2025	28.16	28.47	28.15	28.36	28.20	0.11%	50,059
Oct 13, 2025	28.28	28.38	28.23	28.33	28.17	1.49%	35,163