7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.32

-272.68

-1.07%

2,805.88

-5.97

-0.21%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,956.60

+57.70

+1.48%

76,786.93

-917.15

-1.18%

Crude Oil Dec 26

96.26

-7.86

-7.55%

US Private Equity

10,850.63

-82.20

-0.75%

LIVE It’s John Ternus’s first earnings call as Apple CEO. Listen in here.

OTC Markets OTCPK - Delayed Quote USD

IQE plc (IQEPF)

0.4385 -0.0215 (-4.67%)

At close: 3:59:14 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	0.4600	0.4600	0.4320	0.4385	0.4385	81,055
Oct 30, 2026	0.5090	0.5090	0.4500	0.4500	0.4500	734,300
Oct 29, 2026	0.5180	0.5250	0.4910	0.5110	0.5110	50,200
Oct 28, 2026	0.5300	0.5400	0.4860	0.5000	0.5000	373,000
Oct 27, 2026	0.4600	0.5000	0.4600	0.4700	0.4700	175,300
Oct 26, 2026	0.4710	0.4780	0.4500	0.4600	0.4600	124,100
Oct 23, 2026	0.4750	0.4800	0.4510	0.4510	0.4510	383,400
Oct 22, 2026	0.5010	0.5050	0.4590	0.4700	0.4700	1,011,300
Oct 21, 2026	0.5450	0.5450	0.5290	0.5340	0.5340	53,100
Oct 20, 2026	0.5000	0.5290	0.4800	0.5200	0.5200	800,700
Oct 19, 2026	0.5300	0.5450	0.5000	0.5190	0.5190	202,500
Oct 16, 2026	0.5570	0.5700	0.5040	0.5230	0.5230	48,800
Oct 15, 2026	0.5230	0.5580	0.4800	0.5570	0.5570	531,400
Oct 14, 2026	0.5570	0.5970	0.5570	0.5800	0.5800	141,000
Oct 13, 2026	0.6130	0.6130	0.5780	0.5930	0.5930	176,500
Oct 12, 2026	0.6550	0.6550	0.6000	0.6100	0.6100	287,800
Oct 9, 2026	0.6850	0.6900	0.6550	0.6610	0.6610	245,400
Oct 8, 2026	0.7000	0.7200	0.6450	0.6500	0.6500	383,100
Oct 7, 2026	0.7400	0.7560	0.7180	0.7350	0.7350	145,500
Oct 6, 2026	0.7400	0.7850	0.7270	0.7560	0.7560	542,700
Oct 5, 2026	0.6570	0.7250	0.6570	0.7250	0.7250	190,800
Oct 2, 2026	0.6710	0.7400	0.6710	0.7250	0.7250	528,700
Oct 1, 2026	0.6550	0.6700	0.6400	0.6400	0.6400	148,400
Sep 30, 2026	0.6280	0.6700	0.6280	0.6450	0.6450	449,600
Sep 29, 2026	0.6160	0.6290	0.6110	0.6200	0.6200	302,500
Sep 28, 2026	0.6460	0.6460	0.5690	0.5950	0.5950	51,300
Sep 25, 2026	0.6280	0.6280	0.5800	0.6200	0.6200	212,100
Sep 24, 2026	0.6000	0.6000	0.5520	0.5800	0.5800	243,100
Sep 23, 2026	0.6100	0.6210	0.6030	0.6180	0.6180	94,100
Sep 22, 2026	0.6000	0.6100	0.5800	0.5950	0.5950	111,200
Sep 21, 2026	0.5830	0.6000	0.5500	0.5930	0.5930	537,000
Sep 18, 2026	0.6150	0.6150	0.5600	0.5690	0.5690	171,400
Sep 17, 2026	0.5010	0.5600	0.5010	0.5460	0.5460	371,000
Sep 16, 2026	0.5550	0.5680	0.5400	0.5490	0.5490	157,300
Sep 15, 2026	0.5420	0.5490	0.5300	0.5380	0.5380	226,400
Sep 14, 2026	0.5700	0.5790	0.5320	0.5580	0.5580	291,400
Sep 11, 2026	0.6200	0.6200	0.5770	0.5830	0.5830	532,800
Sep 10, 2026	0.6300	0.6350	0.5900	0.6180	0.6180	121,000
Sep 9, 2026	0.6400	0.6790	0.6300	0.6420	0.6420	298,000
Sep 8, 2026	0.6810	0.6810	0.6350	0.6420	0.6420	322,000
Sep 4, 2026	0.6320	0.6620	0.6300	0.6620	0.6620	482,300
Sep 3, 2026	0.6150	0.6290	0.5800	0.6070	0.6070	410,100
Sep 2, 2026	0.6000	0.6190	0.5910	0.5910	0.5910	549,700
Sep 1, 2026	0.6420	0.6420	0.5950	0.6300	0.6300	442,300
Aug 31, 2026	0.6400	0.6880	0.6200	0.6410	0.6410	176,300
Aug 28, 2026	0.6420	0.6610	0.6400	0.6580	0.6580	292,100
Aug 27, 2026	0.6800	0.6800	0.6320	0.6640	0.6640	483,300
Aug 26, 2026	0.6430	0.6430	0.6200	0.6430	0.6430	310,000
Aug 25, 2026	0.6200	0.6450	0.6200	0.6400	0.6400	223,100
Aug 24, 2026	0.6080	0.6300	0.5800	0.6200	0.6200	412,700
Aug 21, 2026	0.6300	0.6580	0.6080	0.6120	0.6120	351,400
Aug 20, 2026	0.6240	0.6240	0.5750	0.5840	0.5840	536,300
Aug 19, 2026	0.7030	0.7030	0.6240	0.6350	0.6350	672,200
Aug 18, 2026	0.6800	0.6990	0.6600	0.6720	0.6720	695,000
Aug 17, 2026	0.6320	0.6990	0.6320	0.6880	0.6880	605,500
Aug 14, 2026	0.6700	0.6700	0.6220	0.6460	0.6460	210,600
Aug 13, 2026	0.6500	0.7040	0.6500	0.6700	0.6700	787,500
Aug 12, 2026	0.6940	0.6940	0.6450	0.6500	0.6500	200,200
Aug 11, 2026	0.6220	0.6430	0.6110	0.6380	0.6380	17,500
Aug 10, 2026	0.6400	0.6590	0.6210	0.6210	0.6210	225,700
Aug 7, 2026	0.6200	0.6450	0.6200	0.6350	0.6350	472,000
Aug 6, 2026	0.5500	0.6000	0.5240	0.5870	0.5870	300,300
Aug 5, 2026	0.6200	0.6200	0.5500	0.5500	0.5500	642,800
Aug 4, 2026	0.6400	0.6400	0.5800	0.5800	0.5800	1,668,100
Aug 3, 2026	0.5300	0.5600	0.5150	0.5530	0.5530	1,894,400
Jul 31, 2026	0.5930	0.5950	0.5080	0.5290	0.5290	388,100
Jul 30, 2026	0.5460	0.5600	0.5010	0.5440	0.5440	628,600
Jul 29, 2026	0.5200	0.5250	0.4900	0.4970	0.4970	484,100
Jul 28, 2026	0.5550	0.5550	0.4900	0.5480	0.5480	702,100
Jul 27, 2026	0.6480	0.6550	0.6070	0.6390	0.6390	437,200
Jul 24, 2026	0.6530	0.6550	0.6350	0.6430	0.6430	653,200
Jul 23, 2026	0.6700	0.6780	0.6150	0.6290	0.6290	941,300
Jul 22, 2026	0.6400	0.6600	0.6240	0.6470	0.6470	702,500
Jul 21, 2026	0.6000	0.6300	0.5910	0.6180	0.6180	1,653,000
Jul 20, 2026	0.4900	0.4950	0.4800	0.4850	0.4850	275,400
Jul 17, 2026	0.4880	0.5000	0.4500	0.4940	0.4940	1,319,200
Jul 16, 2026	0.5150	0.5290	0.5000	0.5050	0.5050	1,132,300
Jul 15, 2026	0.5560	0.5600	0.5100	0.5250	0.5250	374,900
Jul 14, 2026	0.5600	0.5700	0.5500	0.5580	0.5580	743,600
Jul 13, 2026	0.5300	0.5490	0.5010	0.5200	0.5200	404,700
Jul 10, 2026	0.5440	0.5440	0.5200	0.5240	0.5240	180,200
Jul 9, 2026	0.5500	0.5700	0.5200	0.5450	0.5450	688,900
Jul 8, 2026	0.4990	0.5190	0.4870	0.5100	0.5100	608,100
Jul 7, 2026	0.5600	0.5690	0.4540	0.5000	0.5000	2,859,000
Jul 6, 2026	0.5750	0.5900	0.5560	0.5690	0.5690	1,336,500
Jul 2, 2026	0.6090	0.6100	0.5010	0.5260	0.5260	4,439,400
Jul 1, 2026	0.6120	0.6250	0.6100	0.6130	0.6130	1,027,400
Jun 30, 2026	0.6340	0.6400	0.6030	0.6150	0.6150	2,392,000
Jun 29, 2026	0.6190	0.6540	0.6030	0.6200	0.6200	678,800
Jun 26, 2026	0.6380	0.6380	0.6000	0.6020	0.6020	1,298,200
Jun 25, 2026	0.6630	0.7150	0.6290	0.6500	0.6500	1,945,800
Jun 24, 2026	0.6750	0.6990	0.6300	0.6600	0.6600	854,300
Jun 23, 2026	0.6500	0.6750	0.6100	0.6680	0.6680	1,524,500
Jun 22, 2026	0.7500	0.7600	0.7020	0.7430	0.7430	1,324,600
Jun 18, 2026	0.7180	0.7180	0.6650	0.6900	0.6900	2,105,500
Jun 17, 2026	0.7550	0.7730	0.7000	0.7130	0.7130	2,184,100
Jun 16, 2026	0.7630	0.8000	0.7300	0.7310	0.7310	2,816,700
Jun 15, 2026	0.8240	0.8240	0.7320	0.7600	0.7600	6,073,600
Jun 12, 2026	0.6290	0.6630	0.6030	0.6560	0.6560	1,882,000
Jun 11, 2026	0.5280	0.6050	0.5280	0.6050	0.6050	1,428,200
Jun 10, 2026	0.5090	0.5400	0.4880	0.4980	0.4980	2,376,800
Jun 9, 2026	0.5320	0.6040	0.5150	0.5330	0.5330	3,524,600
Jun 8, 2026	0.5700	0.6400	0.5650	0.6200	0.6200	1,585,600
Jun 5, 2026	0.6630	0.6630	0.5690	0.5800	0.5800	4,394,000
Jun 4, 2026	0.6550	0.6720	0.6030	0.6500	0.6500	1,842,700
Jun 3, 2026	0.6600	0.7050	0.6560	0.6830	0.6830	2,428,200
Jun 2, 2026	0.7700	0.7800	0.7370	0.7750	0.7750	2,582,700
Jun 1, 2026	0.6530	0.7540	0.6530	0.7410	0.7410	2,976,000
May 29, 2026	0.6400	0.6920	0.6200	0.6350	0.6350	1,497,900
May 28, 2026	0.6480	0.6800	0.6200	0.6400	0.6400	4,150,200
May 27, 2026	0.7190	0.7320	0.6400	0.7080	0.7080	5,086,800
May 26, 2026	0.7250	0.8020	0.7150	0.7680	0.7680	7,785,700
May 22, 2026	0.6100	0.6400	0.6080	0.6350	0.6350	1,678,900
May 21, 2026	0.5320	0.5680	0.5250	0.5620	0.5620	5,292,500
May 20, 2026	0.5100	0.5860	0.4710	0.5790	0.5790	3,846,800
May 19, 2026	0.4300	0.4890	0.4160	0.4500	0.4500	5,472,200
May 18, 2026	0.6360	0.6360	0.5160	0.5260	0.5260	5,004,400
May 15, 2026	0.5940	0.6650	0.5940	0.6200	0.6200	2,142,100
May 14, 2026	0.7060	0.7060	0.6490	0.6750	0.6750	1,507,400
May 13, 2026	0.6700	0.7200	0.6650	0.6960	0.6960	1,059,700
May 12, 2026	0.6640	0.6700	0.6300	0.6500	0.6500	2,218,500
May 11, 2026	0.7150	0.8300	0.6800	0.7740	0.7740	1,864,600
May 8, 2026	0.6500	0.6700	0.6270	0.6700	0.6700	1,514,800
May 7, 2026	0.6180	0.6400	0.5800	0.5830	0.5830	1,657,700
May 6, 2026	0.6760	0.6760	0.5820	0.6300	0.6300	2,664,100
May 5, 2026	0.6500	0.7450	0.6500	0.6660	0.6660	5,796,100
May 4, 2026	0.5980	0.6500	0.5700	0.6050	0.6050	3,540,900
May 1, 2026	0.5860	0.6190	0.5200	0.5720	0.5720	3,617,300
Apr 30, 2026	0.5700	0.6260	0.5500	0.6190	0.6190	2,135,000
Apr 29, 2026	0.5300	0.5660	0.4920	0.5430	0.5430	3,529,500
Apr 28, 2026	0.5660	0.5800	0.5200	0.5500	0.5500	6,191,600
Apr 27, 2026	0.7200	0.8100	0.6510	0.7720	0.7720	6,304,900
Apr 24, 2026	0.6560	0.6830	0.5900	0.6510	0.6510	2,110,200
Apr 23, 2026	0.7660	0.7660	0.5800	0.6680	0.6680	4,451,100
Apr 22, 2026	0.9520	0.9530	0.8000	0.8400	0.8400	2,698,500
Apr 21, 2026	0.8000	0.8990	0.8000	0.8300	0.8300	1,489,500
Apr 20, 2026	0.7290	0.8330	0.7270	0.8050	0.8050	2,730,200
Apr 17, 2026	0.8110	0.8110	0.6570	0.7400	0.7400	4,428,100
Apr 16, 2026	0.8000	0.8490	0.7700	0.8110	0.8110	2,450,100
Apr 15, 2026	0.7030	0.7750	0.7030	0.7450	0.7450	1,855,500
Apr 14, 2026	0.6780	0.7280	0.6230	0.6650	0.6650	1,253,500
Apr 13, 2026	0.7000	0.7460	0.6380	0.6440	0.6440	5,214,400
Apr 10, 2026	0.5000	0.5360	0.4750	0.5080	0.5080	2,433,600
Apr 9, 2026	0.4000	0.4390	0.3510	0.4140	0.4140	610,400
Apr 8, 2026	0.3610	0.3890	0.3610	0.3730	0.3730	1,219,800
Apr 7, 2026	0.2800	0.3540	0.2780	0.3210	0.3210	515,000
Apr 6, 2026	0.2740	0.3370	0.2740	0.3100	0.3100	220,600
Apr 2, 2026	0.3030	0.3200	0.2760	0.3140	0.3140	544,500
Apr 1, 2026	0.3490	0.3640	0.3310	0.3410	0.3410	732,100
Mar 31, 2026	0.3200	0.3300	0.2900	0.3260	0.3260	389,000
Mar 30, 2026	0.3500	0.3500	0.2840	0.3000	0.3000	1,140,600
Mar 27, 2026	0.3400	0.3650	0.3170	0.3200	0.3200	2,156,300
Mar 26, 2026	0.3800	0.3800	0.3260	0.3500	0.3500	1,830,900
Mar 25, 2026	0.3730	0.4190	0.3730	0.3980	0.3980	2,449,100
Mar 24, 2026	0.3200	0.3570	0.3000	0.3470	0.3470	1,563,400
Mar 23, 2026	0.3170	0.3320	0.3030	0.3290	0.3290	801,700
Mar 20, 2026	0.3050	0.3550	0.2870	0.2930	0.2930	1,325,600
Mar 19, 2026	0.3090	0.3190	0.2900	0.3060	0.3060	2,171,400
Mar 18, 2026	0.3300	0.3580	0.3100	0.3400	0.3400	1,560,100
Mar 17, 2026	0.3060	0.3060	0.2620	0.2780	0.2780	1,271,700
Mar 16, 2026	0.3540	0.3540	0.3080	0.3150	0.3150	3,647,800
Mar 13, 2026	0.2980	0.3300	0.2980	0.3070	0.3070	1,356,800
Mar 12, 2026	0.3370	0.3370	0.2800	0.2890	0.2890	1,541,700
Mar 11, 2026	0.3100	0.3600	0.2800	0.3420	0.3420	2,870,100
Mar 10, 2026	0.2890	0.3200	0.2430	0.3090	0.3090	2,019,200
Mar 9, 2026	0.2400	0.2790	0.2400	0.2750	0.2750	1,371,100
Mar 6, 2026	0.2650	0.2880	0.2500	0.2580	0.2580	1,947,700
Mar 5, 2026	0.3400	0.3500	0.2710	0.2950	0.2950	2,710,500
Mar 4, 2026	0.3500	0.3950	0.3410	0.3690	0.3690	1,413,000
Mar 3, 2026	0.3570	0.4000	0.3200	0.3710	0.3710	3,047,200
Mar 2, 2026	0.3100	0.4550	0.3100	0.4100	0.4100	6,217,800
Feb 27, 2026	0.2870	0.2870	0.2350	0.2560	0.2560	3,219,400
Feb 26, 2026	0.3050	0.3100	0.2700	0.3040	0.3040	5,680,100
Feb 25, 2026	0.2100	0.2680	0.2100	0.2490	0.2490	2,676,600
Feb 24, 2026	0.1680	0.1800	0.1580	0.1580	0.1580	22,800
Feb 23, 2026	0.1440	0.1680	0.1440	0.1680	0.1680	292,500
Feb 20, 2026	0.1460	0.1600	0.1460	0.1600	0.1600	33,000
Feb 19, 2026	0.1370	0.1370	0.1370	0.1370	0.1370	-
Feb 18, 2026	0.1370	0.1370	0.1370	0.1370	0.1370	12,000
Feb 17, 2026	0.1400	0.1400	0.1400	0.1400	0.1400	2,500
Feb 13, 2026	0.1380	0.1380	0.1380	0.1380	0.1380	5,000
Feb 12, 2026	0.1480	0.1480	0.1390	0.1390	0.1390	18,800
Feb 11, 2026	0.1440	0.1600	0.1440	0.1480	0.1480	54,400
Feb 10, 2026	0.1400	0.1400	0.1400	0.1400	0.1400	22,700
Feb 9, 2026	0.1070	0.1070	0.1070	0.1070	0.1070	-
Feb 6, 2026	0.1070	0.1070	0.1070	0.1070	0.1070	-
Feb 5, 2026	0.1070	0.1070	0.1070	0.1070	0.1070	50,000
Feb 4, 2026	0.1140	0.1140	0.1140	0.1140	0.1140	-
Feb 3, 2026	0.1140	0.1140	0.1140	0.1140	0.1140	-
Feb 2, 2026	0.1140	0.1140	0.1140	0.1140	0.1140	-
Jan 30, 2026	0.1140	0.1140	0.1140	0.1140	0.1140	-
Jan 29, 2026	0.1140	0.1140	0.1140	0.1140	0.1140	1,000
Jan 28, 2026	0.1230	0.1230	0.1230	0.1230	0.1230	-
Jan 27, 2026	0.1130	0.1230	0.1130	0.1230	0.1230	4,200
Jan 26, 2026	0.1130	0.1130	0.1130	0.1130	0.1130	10,200
Jan 23, 2026	0.1240	0.1240	0.1240	0.1240	0.1240	-
Jan 22, 2026	0.1240	0.1240	0.1240	0.1240	0.1240	-
Jan 21, 2026	0.1240	0.1240	0.1240	0.1240	0.1240	-
Jan 20, 2026	0.1240	0.1240	0.1120	0.1240	0.1240	8,900
Jan 16, 2026	0.1290	0.1290	0.1290	0.1290	0.1290	-
Jan 15, 2026	0.1290	0.1290	0.1290	0.1290	0.1290	50,000
Jan 14, 2026	0.1400	0.1400	0.1240	0.1400	0.1400	106,700
Jan 13, 2026	0.1540	0.1540	0.1340	0.1430	0.1430	25,000
Jan 12, 2026	0.1390	0.1560	0.1300	0.1300	0.1300	336,500
Jan 9, 2026	0.1030	0.1030	0.1030	0.1030	0.1030	10,000
Jan 8, 2026	0.0700	0.0910	0.0700	0.0890	0.0890	27,500
Jan 7, 2026	0.0770	0.0770	0.0750	0.0750	0.0750	24,000
Jan 6, 2026	0.0620	0.0620	0.0620	0.0620	0.0620	-
Jan 5, 2026	0.0620	0.0620	0.0620	0.0620	0.0620	-
Jan 2, 2026	0.0620	0.0620	0.0620	0.0620	0.0620	-
Dec 31, 2025	0.0620	0.0620	0.0620	0.0620	0.0620	-
Dec 30, 2025	0.0620	0.0620	0.0620	0.0620	0.0620	-
Dec 29, 2025	0.0620	0.0620	0.0620	0.0620	0.0620	5,000
Dec 26, 2025	0.0670	0.0670	0.0670	0.0670	0.0670	-
Dec 24, 2025	0.0670	0.0670	0.0670	0.0670	0.0670	-
Dec 23, 2025	0.0670	0.0670	0.0670	0.0670	0.0670	-
Dec 22, 2025	0.0670	0.0670	0.0670	0.0670	0.0670	-
Dec 19, 2025	0.0670	0.0670	0.0670	0.0670	0.0670	-
Dec 18, 2025	0.0670	0.0670	0.0670	0.0670	0.0670	-
Dec 17, 2025	0.0670	0.0670	0.0670	0.0670	0.0670	4,000
Dec 16, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Dec 15, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Dec 12, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Dec 11, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Dec 10, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Dec 9, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Dec 8, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Dec 5, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Dec 4, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Dec 3, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Dec 2, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Dec 1, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Nov 28, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Nov 26, 2025	0.0610	0.0610	0.0610	0.0610	0.0610	-
Nov 25, 2025	0.0730	0.0730	0.0610	0.0610	0.0610	181,200
Nov 24, 2025	0.0750	0.0750	0.0750	0.0750	0.0750	20,000
Nov 21, 2025	0.0750	0.0750	0.0750	0.0750	0.0750	-
Nov 20, 2025	0.0750	0.0750	0.0750	0.0750	0.0750	-
Nov 19, 2025	0.0750	0.0750	0.0750	0.0750	0.0750	1,000
Nov 18, 2025	0.0750	0.0750	0.0750	0.0750	0.0750	-
Nov 17, 2025	0.0750	0.0750	0.0750	0.0750	0.0750	-
Nov 14, 2025	0.0750	0.0750	0.0750	0.0750	0.0750	105,000
Nov 13, 2025	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 12, 2025	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 11, 2025	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 10, 2025	0.0700	0.0700	0.0700	0.0700	0.0700	-
Nov 7, 2025	0.0700	0.0700	0.0700	0.0700	0.0700	50,000
Nov 6, 2025	0.0730	0.0730	0.0730	0.0730	0.0730	-
Nov 5, 2025	0.0730	0.0730	0.0730	0.0730	0.0730	-
Nov 4, 2025	0.0730	0.0730	0.0730	0.0730	0.0730	-
Nov 3, 2025	0.0730	0.0730	0.0730	0.0730	0.0730	20,000

Mobilize your Website

View Site in Mobile | Classic

Share by: