NasdaqCM - Nasdaq Real Time Price
USD
iQSTEL Inc. (IQST)
0.7522
-0.0600
(-7.39%)
At close: November 2 at 4:00:01 PM EST
0.8288
+0.0766
(+10.18%)
After hours: November 2 at 6:23:46 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.8130
0.8350
0.7320
0.7520
0.7520
412,700
Oct 30, 2026
0.8700
0.8860
0.8120
0.8120
0.8120
194,100
Oct 29, 2026
0.8880
0.8920
0.8700
0.8880
0.8880
37,500
Oct 28, 2026
0.9030
0.9030
0.8700
0.8890
0.8890
74,000
Oct 27, 2026
0.8660
0.9100
0.8440
0.8910
0.8910
141,400
Oct 26, 2026
0.9000
0.9290
0.8510
0.8620
0.8620
240,900
Oct 23, 2026
0.8900
0.9300
0.8900
0.9090
0.9090
48,300
Oct 22, 2026
0.8800
0.9000
0.8800
0.8850
0.8850
50,600
Oct 21, 2026
0.9310
0.9390
0.9000
0.9010
0.9010
63,900
Oct 20, 2026
0.8900
0.9140
0.8800
0.9020
0.9020
103,600
Oct 19, 2026
0.8950
0.9090
0.8620
0.8900
0.8900
155,500
Oct 16, 2026
0.9380
0.9800
0.9010
0.9030
0.9030
177,500
Oct 15, 2026
0.9360
0.9360
0.9010
0.9250
0.9250
253,300
Oct 14, 2026
1.0000
1.0000
0.9200
0.9360
0.9360
294,000
Oct 13, 2026
1.0200
1.0200
0.9800
0.9990
0.9990
116,300
Oct 12, 2026
1.0300
1.0400
1.0000
1.0100
1.0100
116,200
Oct 9, 2026
1.0700
1.0700
1.0300
1.0400
1.0400
129,800
Oct 8, 2026
1.0000
1.0600
1.0000
1.0550
1.0550
285,400
Oct 7, 2026
1.0100
1.0300
1.0000
1.0100
1.0100
141,300
Oct 6, 2026
1.0200
1.0400
1.0000
1.0100
1.0100
161,900
Oct 5, 2026
1.0500
1.0500
1.0000
1.0100
1.0100
186,200
Oct 2, 2026
1.0600
1.0800
1.0250
1.0300
1.0300
344,600
Oct 1, 2026
1.0500
1.0500
1.0000
1.0500
1.0500
536,000
Sep 30, 2026
1.0000
1.0750
0.9950
1.0500
1.0500
543,700
Sep 29, 2026
0.9900
0.9930
0.9710
0.9800
0.9800
82,000
Sep 28, 2026
0.9700
0.9900
0.9700
0.9900
0.9900
123,400
Sep 25, 2026
0.9920
0.9990
0.9700
0.9880
0.9880
161,900
Sep 24, 2026
1.0300
1.0300
1.0000
1.0000
1.0000
158,100
Sep 23, 2026
1.0000
1.0400
0.9900
1.0300
1.0300
216,100
Sep 22, 2026
0.9500
1.0100
0.9360
1.0000
1.0000
364,300
Sep 21, 2026
0.9900
0.9990
0.9500
0.9650
0.9650
137,800
Sep 18, 2026
1.0100
1.0100
0.9400
0.9840
0.9840
351,600
Sep 17, 2026
1.0300
1.0500
0.9990
1.0100
1.0100
837,400
Sep 16, 2026
1.1000
1.1000
0.9900
1.0100
1.0100
653,600
Sep 15, 2026
1.0300
1.0900
1.0300
1.0500
1.0500
300,600
Sep 14, 2026
0.9600
1.0600
0.9380
1.0400
1.0400
400,700
Sep 11, 2026
0.9560
0.9890
0.9190
0.9460
0.9460
151,200
Sep 10, 2026
0.9200
1.0000
0.8970
0.9690
0.9690
349,300
Sep 9, 2026
0.9200
0.9200
0.8960
0.9020
0.9020
133,400
Sep 8, 2026
0.9200
0.9250
0.9000
0.9070
0.9070
243,300
Sep 4, 2026
0.9200
0.9200
0.9000
0.9140
0.9140
63,500
Sep 3, 2026
0.9290
0.9500
0.9000
0.9140
0.9140
181,700
Sep 2, 2026
0.9300
0.9470
0.9000
0.9100
0.9100
94,500
Sep 1, 2026
0.9500
0.9730
0.9200
0.9200
0.9200
73,600
Aug 31, 2026
0.9680
0.9770
0.9480
0.9760
0.9760
108,400
Aug 28, 2026
0.9420
1.0100
0.9090
0.9780
0.9780
325,100
Aug 27, 2026
0.9070
1.0000
0.8960
0.9540
0.9540
1,279,200
Aug 26, 2026
0.9400
0.9510
0.8910
0.9200
0.9200
265,300
Aug 25, 2026
0.9520
0.9800
0.9300
0.9450
0.9450
277,100
Aug 24, 2026
0.9900
1.0000
0.9330
0.9530
0.9530
243,800
Aug 21, 2026
0.9830
1.0100
0.9610
0.9870
0.9870
358,500
Aug 20, 2026
1.0300
1.0500
0.9600
0.9810
0.9810
517,800
Aug 19, 2026
1.1500
1.1500
0.9470
1.0100
1.0100
1,405,100
Aug 18, 2026
1.1200
1.2300
1.1200
1.2200
1.2200
928,200
Aug 17, 2026
1.1100
1.1700
1.0900
1.1200
1.1200
681,000
Aug 14, 2026
1.1700
1.2000
1.0700
1.1700
1.1700
6,071,100
Aug 13, 2026
1.1700
1.2100
1.1490
1.1800
1.1800
637,500
Aug 12, 2026
1.1700
1.1900
1.1200
1.1200
1.1200
511,300
Aug 11, 2026
1.1700
1.1900
1.1400
1.1800
1.1800
489,800
Aug 10, 2026
1.0600
1.2200
1.0500
1.1700
1.1700
1,515,000
Aug 7, 2026
1.0700
1.0800
1.0300
1.0600
1.0600
580,100
Aug 6, 2026
1.0900
1.1200
1.0700
1.0700
1.0700
1,012,500
Aug 5, 2026
1.1100
1.1100
1.0600
1.0800
1.0800
303,800
Aug 4, 2026
1.0900
1.1400
1.0600
1.1200
1.1200
469,800
Aug 3, 2026
1.0300
1.1200
1.0200
1.0900
1.0900
922,200
Jul 31, 2026
1.0600
1.0900
0.9900
1.0400
1.0400
1,358,700
Jul 30, 2026
1.0600
1.1000
0.9730
1.0600
1.0600
1,472,300
Jul 29, 2026
0.9900
1.0900
0.9900
1.0800
1.0800
455,600
Jul 28, 2026
0.9920
1.0100
0.9600
1.0000
1.0000
315,700
Jul 27, 2026
1.0400
1.0500
1.0000
1.0100
1.0100
3,324,600
Jul 24, 2026
1.0700
1.0900
1.0150
1.0200
1.0200
2,516,200
Jul 23, 2026
1.0200
1.0800
0.9910
1.0700
1.0700
2,371,200
Jul 22, 2026
1.0900
1.1400
1.0300
1.0300
1.0300
1,331,700
Jul 21, 2026
1.1100
1.2200
1.0900
1.0900
1.0900
1,387,900
Jul 20, 2026
1.2200
1.3600
1.0900
1.1200
1.1200
2,430,700
Jul 17, 2026
1.1150
1.2800
1.0600
1.2400
1.2400
5,969,400
Jul 16, 2026
1.1450
1.3800
1.1300
1.2200
1.2200
139,112,200
Jul 15, 2026
0.9530
1.0000
0.8700
0.8810
0.8810
467,800
Jul 14, 2026
1.0800
1.0830
0.9500
0.9500
0.9500
665,600
Jul 13, 2026
1.0100
1.1000
0.9900
1.0600
1.0600
661,400
Jul 10, 2026
0.9900
1.0200
0.9800
1.0200
1.0200
272,000
Jul 9, 2026
1.0400
1.0400
0.9900
1.0000
1.0000
400,500
Jul 8, 2026
1.0500
1.0500
0.9710
1.0400
1.0400
529,900
Jul 7, 2026
1.0500
1.0900
1.0300
1.0500
1.0500
394,900
Jul 6, 2026
1.0800
1.1000
1.0600
1.0600
1.0600
482,000
Jul 2, 2026
1.0700
1.1300
1.0650
1.1000
1.1000
568,200
Jul 1, 2026
1.1600
1.1750
1.0500
1.0800
1.0800
1,148,000
Jun 30, 2026
1.2700
1.2900
1.0900
1.1600
1.1600
1,532,400
Jun 29, 2026
1.3600
1.3800
1.2100
1.3100
1.3100
1,376,600
Jun 26, 2026
1.4700
1.4940
1.2650
1.4100
1.4100
4,550,700
Jun 25, 2026
1.5000
1.7100
1.2500
1.5900
1.5900
104,395,400
Jun 24, 2026
1.1900
1.2000
1.0500
1.0800
1.0800
226,200
Jun 23, 2026
1.2500
1.2970
1.1800
1.2000
1.2000
175,000
Jun 22, 2026
1.4000
1.4150
1.2600
1.2700
1.2700
234,400
Jun 18, 2026
1.3300
1.4200
1.2600
1.4000
1.4000
344,000
Jun 17, 2026
1.2300
1.4000
1.2000
1.3000
1.3000
881,700
Jun 16, 2026
1.2000
1.2300
1.1400
1.2000
1.2000
282,300
Jun 15, 2026
1.1000
1.2500
1.1000
1.2200
1.2200
948,300
Jun 12, 2026
1.0800
1.1300
1.0300
1.1000
1.1000
399,200
Jun 11, 2026
1.1100
1.1400
1.0400
1.0700
1.0700
451,200
Jun 10, 2026
1.1100
1.1700
1.0600
1.1300
1.1300
505,200
Jun 9, 2026
0.9850
1.1100
0.9800
1.1100
1.1100
1,004,400
Jun 8, 2026
1.0900
1.0900
0.9810
1.0100
1.0100
3,612,500
Jun 5, 2026
1.0100
1.0100
0.9400
0.9660
0.9660
439,300
Jun 4, 2026
1.0100
1.1600
0.9330
1.0200
1.0200
12,097,300
Jun 3, 2026
1.1100
1.1500
1.0900
1.1500
1.1500
125,200
Jun 2, 2026
1.0900
1.1300
1.0500
1.1200
1.1200
287,500
Jun 1, 2026
1.1500
1.1500
1.1000
1.1400
1.1400
276,000
May 29, 2026
1.1400
1.2400
1.0900
1.1800
1.1800
498,200
May 28, 2026
1.1400
1.1900
1.1150
1.1600
1.1600
439,800
May 27, 2026
1.0800
1.1750
1.0800
1.1700
1.1700
687,000
May 26, 2026
1.1500
1.1900
0.9900
1.1400
1.1400
12,263,700
May 22, 2026
1.2200
1.2500
1.1100
1.2100
1.2100
233,500
May 21, 2026
1.2600
1.2800
1.2300
1.2500
1.2500
144,300
May 20, 2026
1.2700
1.2900
1.2300
1.2800
1.2800
138,300
May 19, 2026
1.3000
1.3000
1.2600
1.2700
1.2700
95,200
May 18, 2026
1.2700
1.3400
1.2400
1.3300
1.3300
130,400
May 15, 2026
1.2900
1.3100
1.2100
1.2800
1.2800
139,100
May 14, 2026
1.2600
1.3000
1.2500
1.3000
1.3000
118,400
May 13, 2026
1.2800
1.3300
1.2300
1.2600
1.2600
316,700
May 12, 2026
1.3500
1.4000
1.2600
1.2700
1.2700
1,137,700
May 11, 2026
1.3100
1.3800
1.2700
1.3400
1.3400
152,500
May 8, 2026
1.3800
1.3800
1.3100
1.3300
1.3300
139,400
May 7, 2026
1.4100
1.4300
1.3700
1.3700
1.3700
151,900
May 6, 2026
1.4300
1.4500
1.3800
1.4400
1.4400
143,900
May 5, 2026
1.4400
1.4800
1.3710
1.4400
1.4400
208,400
May 4, 2026
1.3800
1.4800
1.3200
1.4500
1.4500
479,400
May 1, 2026
1.4400
1.4500
1.3500
1.4200
1.4200
128,500
Apr 30, 2026
1.3400
1.4900
1.2800
1.4400
1.4400
286,900
Apr 29, 2026
1.4300
1.4300
1.3000
1.3400
1.3400
444,800
Apr 28, 2026
1.5100
1.5300
1.4200
1.4300
1.4300
515,700
Apr 27, 2026
1.5900
1.6700
1.5100
1.5500
1.5500
646,200
Apr 24, 2026
1.8900
1.8900
1.4200
1.6100
1.6100
6,226,500
Apr 23, 2026
1.5700
1.9500
1.5100
1.8800
1.8800
1,568,000
Apr 22, 2026
1.5500
1.6400
1.4600
1.5800
1.5800
402,500
Apr 21, 2026
1.5900
1.6000
1.5200
1.5200
1.5200
110,300
Apr 20, 2026
1.6100
1.6100
1.5100
1.6000
1.6000
176,500
Apr 17, 2026
1.6700
1.7400
1.5500
1.6100
1.6100
198,100
Apr 16, 2026
1.6800
1.6800
1.6100
1.6500
1.6500
87,000
Apr 15, 2026
1.6000
1.7000
1.5500
1.6700
1.6700
158,900
Apr 14, 2026
1.7000
1.7000
1.6000
1.6000
1.6000
275,400
Apr 13, 2026
1.7200
1.7500
1.6100
1.7500
1.7500
295,700
Apr 10, 2026
2.1900
2.1900
1.6500
1.8100
1.8100
4,009,700
Apr 9, 2026
1.7500
2.3000
1.7300
2.2400
2.2400
1,015,900
Apr 8, 2026
1.6900
1.8000
1.6610
1.7900
1.7900
84,000
Apr 7, 2026
1.7900
1.7900
1.6100
1.6500
1.6500
66,100
Apr 6, 2026
1.7000
1.8200
1.6800
1.8050
1.8050
111,400
Apr 2, 2026
1.6800
1.7100
1.6400
1.6800
1.6800
24,800
Apr 1, 2026
1.5900
1.7310
1.5900
1.7100
1.7100
63,600
Mar 31, 2026
1.5700
1.6430
1.4900
1.5900
1.5900
36,800
Mar 30, 2026
1.5700
1.5900
1.5400
1.5700
1.5700
46,600
Mar 27, 2026
1.5800
1.5900
1.4800
1.5000
1.5000
53,700
Mar 26, 2026
1.8000
1.8000
1.5950
1.6000
1.6000
66,000
Mar 25, 2026
1.8500
1.8500
1.7100
1.8000
1.8000
41,900
Mar 24, 2026
1.7700
1.8400
1.7000
1.8400
1.8400
27,700
Mar 23, 2026
1.7800
1.7900
1.6700
1.7900
1.7900
49,300
Mar 20, 2026
1.7700
1.8450
1.7100
1.7200
1.7200
62,500
Mar 19, 2026
1.8200
1.8250
1.7300
1.7900
1.7900
40,200
Mar 18, 2026
1.9000
1.9000
1.8100
1.8700
1.8700
55,300
Mar 17, 2026
1.9600
1.9600
1.8900
1.9000
1.9000
42,000
Mar 16, 2026
1.8500
1.9600
1.8100
1.9200
1.9200
67,700
Mar 13, 2026
1.8900
1.8900
1.7900
1.8500
1.8500
77,300
Mar 12, 2026
1.9500
1.9600
1.8700
1.9250
1.9250
48,100
Mar 11, 2026
1.8900
1.9100
1.8240
1.9100
1.9100
27,700
Mar 10, 2026
2.0500
2.0500
1.8200
1.8900
1.8900
117,600
Mar 9, 2026
2.0000
2.1500
1.9500
2.0300
2.0300
329,000
Mar 6, 2026
1.9900
2.0000
1.8000
1.8800
1.8800
73,100
Mar 5, 2026
2.0000
2.0600
1.9800
2.0200
2.0200
32,700
Mar 4, 2026
1.9990
2.0500
1.9800
2.0000
2.0000
40,700
Mar 3, 2026
2.0900
2.1000
1.9500
1.9700
1.9700
58,600
Mar 2, 2026
2.3000
2.3000
2.0700
2.1000
2.1000
70,900
Feb 27, 2026
1.9800
2.4000
1.9400
2.3500
2.3500
150,100
Feb 26, 2026
1.9400
2.0000
1.9100
1.9700
1.9700
40,000
Feb 25, 2026
1.9400
1.9500
1.8800
1.9100
1.9100
40,800
Feb 24, 2026
1.9300
1.9600
1.9000
1.9100
1.9100
20,200
Feb 23, 2026
2.0000
2.0000
1.9200
1.9300
1.9300
37,200
Feb 20, 2026
1.9100
2.2000
1.8800
2.0000
2.0000
104,900
Feb 19, 2026
2.0600
2.0750
1.8900
1.8900
1.8900
47,300
Feb 18, 2026
1.8700
2.1000
1.8000
2.0500
2.0500
87,500
Feb 17, 2026
2.0300
2.0300
1.8000
1.8600
1.8600
80,500
Feb 13, 2026
2.0600
2.1500
2.0300
2.0300
2.0300
73,300
Feb 12, 2026
2.1600
2.1810
2.0600
2.0600
2.0600
23,000
Feb 11, 2026
2.1500
2.2500
2.1500
2.1500
2.1500
28,200
Feb 10, 2026
2.2900
2.3200
2.1500
2.1500
2.1500
67,400
Feb 9, 2026
2.3100
2.3510
2.2520
2.3400
2.3400
67,200
Feb 6, 2026
2.2200
2.3500
2.1000
2.3000
2.3000
103,600
Feb 5, 2026
2.3900
2.5260
2.1800
2.2100
2.2100
121,300
Feb 4, 2026
2.4500
2.4800
2.0400
2.4100
2.4100
210,400
Feb 3, 2026
2.7400
2.7400
2.4470
2.4900
2.4900
175,000
Feb 2, 2026
2.8400
2.8800
2.6600
2.7200
2.7200
167,300
Jan 30, 2026
2.8000
2.9400
2.7800
2.8500
2.8500
35,800
Jan 29, 2026
2.9100
2.9440
2.7600
2.8100
2.8100
51,600
Jan 28, 2026
3.0000
3.0900
2.8680
2.9100
2.9100
150,300
Jan 27, 2026
2.8600
2.9400
2.8100
2.9400
2.9400
31,200
Jan 26, 2026
2.9600
2.9600
2.8200
2.8350
2.8350
77,500
Jan 23, 2026
3.0100
3.0100
2.9200
2.9600
2.9600
38,100
Jan 22, 2026
3.0000
3.0500
2.9400
3.0100
3.0100
77,300
Jan 21, 2026
2.9300
3.0500
2.8700
3.0400
3.0400
100,000
Jan 20, 2026
2.9500
3.0000
2.8900
2.9100
2.9100
43,000
Jan 16, 2026
2.8500
2.9700
2.7600
2.9700
2.9700
51,300
Jan 15, 2026
2.9500
3.0000
2.8100
2.8400
2.8400
93,700
Jan 14, 2026
2.7300
3.1000
2.6700
2.9100
2.9100
302,600
Jan 13, 2026
2.8700
2.9080
2.6300
2.6600
2.6600
150,300
Jan 12, 2026
2.9100
2.9300
2.8100
2.8700
2.8700
60,500
Jan 9, 2026
2.9800
3.0000
2.9000
2.9100
2.9100
45,400
Jan 8, 2026
2.9100
2.9900
2.8800
2.9700
2.9700
28,700
Jan 7, 2026
2.9600
3.0000
2.8000
2.9100
2.9100
121,600
Jan 6, 2026
2.9600
3.0500
2.8400
2.9500
2.9500
128,300
Jan 5, 2026
3.0800
3.1000
2.9100
2.9100
2.9100
63,300
Jan 2, 2026
2.9600
3.1500
2.9100
3.0500
3.0500
72,100
Dec 31, 2025
2.9500
3.0500
2.8810
2.9100
2.9100
86,500
Dec 30, 2025
3.4500
3.5100
2.8500
2.9400
2.9400
197,400
Dec 29, 2025
2.9500
3.5500
2.8700
3.4300
3.4300
312,100
Dec 26, 2025
3.0000
3.0300
2.8090
2.9900
2.9900
81,400
Dec 24, 2025
3.1100
3.1100
2.9600
2.9800
2.9800
51,000
Dec 23, 2025
3.0500
3.1500
3.0300
3.0800
3.0800
60,600
Dec 22, 2025
3.0800
3.2400
3.0000
3.0900
3.0900
106,700
Dec 19, 2025
2.9800
3.1500
2.9800
3.0700
3.0700
114,000
Dec 18, 2025
3.1200
3.1200
2.9500
2.9900
2.9900
105,900
Dec 17, 2025
3.4300
3.4300
3.0700
3.0800
3.0800
107,800
Dec 16, 2025
3.7100
3.8000
3.3600
3.4200
3.4200
108,400
Dec 15, 2025
1017:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
3.9500
4.0800
3.7500
3.7700
3.7700
103,300
Dec 12, 2025
4.0020
4.0806
3.8643
3.8643
3.8643
36,002
Dec 11, 2025
4.1003
4.1298
3.9528
4.0020
4.0020
65,698
Dec 10, 2025
4.1200
4.1790
4.0216
4.1101
4.1101
46,070
Dec 9, 2025
4.0511
4.1200
3.9331
4.1200
4.1200
44,036
Dec 8, 2025
4.0806
4.3756
3.9331
4.0511
4.0511
158,042
Dec 5, 2025
4.1200
4.1485
3.9921
4.0413
4.0413
31,019
Dec 4, 2025
4.0610
4.1790
4.0433
4.0905
4.0905
49,630
Dec 3, 2025
4.0708
4.0973
3.8348
4.0806
4.0806
65,291
Dec 2, 2025
4.1691
4.2478
3.9823
3.9823
3.9823
93,564
Dec 1, 2025
4.1298
4.1790
4.0324
4.1396
4.1396
70,376
Nov 28, 2025
4.0216
4.1790
4.0216
4.1200
4.1200
30,205
Nov 26, 2025
4.2085
4.2085
4.0118
4.0216
4.0216
66,512
Nov 25, 2025
4.1298
4.2281
4.0708
4.2183
4.2183
43,324
Nov 24, 2025
4.2478
4.3166
4.0905
4.1396
4.1396
38,748
Nov 21, 2025
4.0905
4.2773
4.0413
4.2380
4.2380
62,647
Nov 20, 2025
3.8840
4.3166
3.8840
4.0511
4.0511
108,616
Nov 19, 2025
4.2281
4.2773
3.8643
3.8643
3.8643
78,614
Nov 18, 2025
4.4444
4.4739
4.1396
4.2380
4.2380
66,919
Nov 17, 2025
5.0147
5.0147
4.4346
4.4346
4.4346
82,275
Nov 14, 2025
4.5624
5.1622
4.5428
5.0590
5.0590
273,471
Nov 13, 2025
4.8574
4.8574
4.3461
4.4887
4.4887
70,987
Nov 12, 2025
4.8869
5.0639
4.7886
4.8378
4.8378
72,004
Nov 11, 2025
4.7394
4.9558
4.7394
4.9066
4.9066
51,969
Nov 10, 2025
4.9263
4.9263
4.6706
4.7394
4.7394
59,495
Nov 7, 2025
4.8673
5.0639
4.5467
4.8181
4.8181
104,446
Nov 6, 2025
5.3196
5.6047
4.8181
4.8673
4.8673
254,453
Nov 5, 2025
5.4376
5.4376
5.0836
5.2016
5.2016
138,007
Nov 4, 2025
5.6637
5.6637
5.1131
5.1721
5.1721
91,937
Nov 3, 2025
5.6932
5.7866
5.5752
5.7325
5.7325
41,087
