Skip to main content
iQSTEL Inc. (IQST)
NASDAQ: IQST · Real-Time Price · USD
1.430
-0.120 (-7.74%)
At close: Apr 28, 2026, 4:00 PM EDT
1.460
+0.030 (2.08%)
After-hours: Apr 28, 2026, 6:03 PM EDT

iQSTEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.511.531.421.441.44-7.10%514,400
Apr 27, 20261.591.671.511.551.55-3.73%643,177
Apr 24, 20261.891.891.421.611.61-14.36%6,170,117
Apr 23, 20261.571.951.511.881.8818.99%569,765
Apr 22, 20261.551.641.461.581.583.95%372,363
Apr 21, 20261.591.601.521.521.52-5.00%109,969
Apr 20, 20261.611.611.511.601.60-0.62%175,349
Apr 17, 20261.671.741.551.611.61-2.42%195,566
Apr 16, 20261.681.681.611.651.65-1.20%84,931
Apr 15, 20261.601.701.551.671.674.37%159,273
Apr 14, 20261.701.701.601.601.60-8.57%270,347
Apr 13, 20261.721.751.611.751.75-3.31%292,461
Apr 10, 20262.192.191.651.811.81-19.20%3,930,482
Apr 9, 20261.752.301.732.242.2425.14%785,534
Apr 8, 20261.691.801.661.791.798.48%82,967
Apr 7, 20261.791.791.611.651.65-8.59%62,645
Apr 6, 20261.701.821.681.811.817.44%69,859
Apr 2, 20261.681.711.641.681.68-1.75%24,756
Apr 1, 20261.591.731.591.711.717.55%56,082
Mar 31, 20261.571.641.491.591.591.27%36,816
Mar 30, 20261.571.591.541.571.574.67%44,403
Mar 27, 20261.581.591.481.501.50-6.25%53,671
Mar 26, 20261.801.801.601.601.60-11.11%60,924
Mar 25, 20261.851.851.711.801.80-2.17%41,895
Mar 24, 20261.771.841.701.841.842.79%27,716
Mar 23, 20261.781.791.671.791.794.07%49,294
Mar 20, 20261.771.851.711.721.72-3.91%61,854
Mar 19, 20261.821.831.731.791.79-4.28%39,935
Mar 18, 20261.901.901.811.871.87-1.58%55,265
Mar 17, 20261.961.961.891.901.90-1.04%42,040
Mar 16, 20261.851.961.811.921.923.78%67,697
Mar 13, 20261.891.891.791.851.85-3.90%77,257
Mar 12, 20261.951.961.871.931.930.79%48,118
Mar 11, 20261.891.911.821.911.911.06%27,697
Mar 10, 20262.052.051.821.891.89-6.90%117,120
Mar 9, 20262.002.151.952.032.037.98%314,185
Mar 6, 20261.992.001.801.881.88-6.93%73,242
Mar 5, 20262.002.061.982.022.021.00%32,708
Mar 4, 20262.002.051.982.002.001.52%39,934
Mar 3, 20262.092.101.951.971.97-6.19%58,588
Mar 2, 20262.302.302.072.102.10-10.64%70,896
Feb 27, 20261.982.401.942.352.3519.29%140,463
Feb 26, 20261.942.001.911.971.973.14%39,960
Feb 25, 20261.941.951.881.911.91-40,791
Feb 24, 20261.931.961.901.911.91-1.04%20,244
Feb 23, 20262.002.001.921.931.93-3.50%37,137
Feb 20, 20261.912.201.882.002.005.82%104,791
Feb 19, 20262.062.081.891.891.89-7.80%46,908
Feb 18, 20261.872.101.802.052.0510.22%87,525
Feb 17, 20262.032.031.801.861.86-8.37%80,027
Feb 13, 20262.062.152.032.032.03-1.46%73,293
Feb 12, 20262.162.182.062.062.06-4.19%23,000
Feb 11, 20262.152.252.152.152.15-28,248
Feb 10, 20262.292.322.152.152.15-8.12%67,426
Feb 9, 20262.312.352.252.342.341.74%67,329
Feb 6, 20262.222.352.102.302.304.07%103,838
Feb 5, 20262.392.532.182.212.21-8.30%121,252
Feb 4, 20262.452.482.042.412.41-3.21%210,541
Feb 3, 20262.742.742.452.492.49-8.46%175,175
Feb 2, 20262.842.882.662.722.72-4.56%167,612
Jan 30, 20262.802.942.782.852.851.42%35,790
Jan 29, 20262.912.942.762.812.81-3.44%51,589
Jan 28, 20263.003.092.872.912.91-1.02%150,387
Jan 27, 20262.862.942.812.942.943.70%31,236
Jan 26, 20262.962.962.822.842.84-4.22%77,465
Jan 23, 20263.013.012.922.962.96-1.66%38,066
Jan 22, 20263.003.052.943.013.01-0.99%77,286
Jan 21, 20262.933.052.873.043.044.47%99,983
Jan 20, 20262.953.002.892.912.91-2.02%43,015
Jan 16, 20262.852.972.762.972.974.58%51,344
Jan 15, 20262.953.002.812.842.84-2.41%93,734
Jan 14, 20262.733.102.672.912.919.40%302,630
Jan 13, 20262.872.912.632.662.66-7.32%150,305
Jan 12, 20262.912.932.812.872.87-1.37%60,514
Jan 9, 20262.983.002.902.912.91-2.02%45,423
Jan 8, 20262.912.992.882.972.972.06%28,773
Jan 7, 20262.963.002.802.912.91-1.36%121,593
Jan 6, 20262.963.052.842.952.951.37%128,327
Jan 5, 20263.083.102.912.912.91-4.59%63,339
Jan 2, 20262.963.152.913.053.054.81%72,100
Dec 31, 20252.953.052.882.912.91-1.02%86,530
Dec 30, 20253.453.512.852.942.94-14.29%197,610
Dec 29, 20252.953.552.873.433.4314.72%312,054
Dec 26, 20253.003.032.812.992.990.34%81,405
Dec 24, 20253.113.112.962.982.98-3.25%50,980
Dec 23, 20253.053.153.033.083.08-0.32%60,818
Dec 22, 20253.083.243.003.093.090.65%106,748
Dec 19, 20252.983.152.983.073.072.68%113,990
Dec 18, 20253.123.122.952.992.99-2.92%105,890
Dec 17, 20253.433.433.073.083.08-9.94%108,022
Dec 16, 20253.713.803.363.423.42-9.28%108,535
Dec 15, 20253.954.083.753.773.77-2.48%103,253
Dec 12, 20254.004.083.873.873.87-3.45%36,007
Dec 11, 20254.104.133.964.004.00-2.63%65,626
Dec 10, 20254.124.184.024.114.11-0.24%46,102
Dec 9, 20254.054.123.944.124.121.70%44,326
Dec 8, 20254.084.383.944.054.050.25%158,332
Dec 5, 20254.124.153.994.044.04-1.22%31,052
Dec 4, 20254.064.184.054.094.090.24%49,636
Dec 3, 20254.074.103.844.084.082.48%65,516