iQSTEL, Inc. IQST
NASDAQ · United States · Communications
$1.05+0.07 (+7.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.05 | +7.14% | $1.00 | $1.08 | $1.00 | 543.70K |
| 2026-09-29 | $0.98 | -1.01% | $0.99 | $0.99 | $0.97 | 82.00K |
| 2026-09-28 | $0.99 | +0.20% | $0.97 | $0.99 | $0.97 | 123.40K |
| 2026-09-25 | $0.99 | -1.20% | $0.99 | $1.00 | $0.97 | 161.90K |
| 2026-09-24 | $1.00 | -2.91% | $1.03 | $1.03 | $1.00 | 158.10K |
| 2026-09-23 | $1.03 | +3.00% | $1.00 | $1.04 | $0.99 | 216.10K |
| 2026-09-22 | $1.00 | +3.63% | $0.95 | $1.01 | $0.94 | 364.30K |
| 2026-09-21 | $0.96 | -1.93% | $0.99 | $1.00 | $0.95 | 137.80K |
| 2026-09-18 | $0.98 | -2.57% | $1.01 | $1.01 | $0.94 | 351.60K |
| 2026-09-17 | $1.01 | 0.00% | $1.03 | $1.05 | $1.00 | 837.40K |
| 2026-09-16 | $1.01 | -3.81% | $1.10 | $1.10 | $0.99 | 653.60K |
| 2026-09-15 | $1.05 | +0.96% | $1.03 | $1.09 | $1.03 | 300.60K |
| 2026-09-14 | $1.04 | +9.94% | $0.96 | $1.06 | $0.94 | 400.70K |
| 2026-09-11 | $0.95 | -2.37% | $0.96 | $0.99 | $0.92 | 151.20K |
| 2026-09-10 | $0.97 | +7.43% | $0.92 | $1.00 | $0.90 | 349.30K |
| 2026-09-09 | $0.90 | -0.55% | $0.92 | $0.92 | $0.90 | 133.40K |
| 2026-09-08 | $0.91 | -0.77% | $0.92 | $0.93 | $0.90 | 243.30K |
| 2026-09-04 | $0.91 | 0.00% | $0.92 | $0.92 | $0.90 | 63.50K |
| 2026-09-03 | $0.91 | +0.44% | $0.93 | $0.95 | $0.90 | 181.70K |
| 2026-09-02 | $0.91 | -1.09% | $0.93 | $0.95 | $0.90 | 94.50K |
| 2026-09-01 | $0.92 | -5.74% | $0.95 | $0.97 | $0.92 | 73.60K |
| 2026-08-31 | $0.98 | -0.20% | $0.97 | $0.98 | $0.95 | 108.40K |
| 2026-08-28 | $0.98 | +2.52% | $0.94 | $1.01 | $0.91 | 325.10K |
| 2026-08-27 | $0.95 | +3.70% | $0.91 | $1.00 | $0.90 | 1.28M |
| 2026-08-26 | $0.92 | -2.65% | $0.94 | $0.95 | $0.89 | 265.30K |
| 2026-08-25 | $0.94 | -0.84% | $0.95 | $0.98 | $0.93 | 277.10K |
| 2026-08-24 | $0.95 | -3.44% | $0.99 | $1.00 | $0.93 | 243.80K |
| 2026-08-21 | $0.99 | +0.61% | $0.98 | $1.01 | $0.96 | 358.50K |
| 2026-08-20 | $0.98 | -2.87% | $1.03 | $1.05 | $0.96 | 517.80K |
| 2026-08-19 | $1.01 | -17.21% | $1.15 | $1.15 | $0.95 | 1.41M |
| 2026-08-18 | $1.22 | +8.93% | $1.12 | $1.23 | $1.12 | 928.20K |
| 2026-08-17 | $1.12 | -4.27% | $1.11 | $1.17 | $1.09 | 681.00K |
| 2026-08-14 | $1.17 | -0.85% | $1.17 | $1.20 | $1.07 | 6.07M |
| 2026-08-13 | $1.18 | +5.36% | $1.17 | $1.21 | $1.15 | 637.50K |
| 2026-08-12 | $1.12 | -5.08% | $1.17 | $1.19 | $1.12 | 511.30K |
| 2026-08-11 | $1.18 | +0.85% | $1.17 | $1.19 | $1.14 | 489.80K |
| 2026-08-10 | $1.17 | +10.38% | $1.06 | $1.22 | $1.05 | 1.52M |
| 2026-08-07 | $1.06 | -0.93% | $1.07 | $1.08 | $1.03 | 580.10K |
| 2026-08-06 | $1.07 | -0.93% | $1.09 | $1.12 | $1.07 | 1.01M |
| 2026-08-05 | $1.08 | -3.57% | $1.11 | $1.11 | $1.06 | 303.80K |
| 2026-08-04 | $1.12 | +2.75% | $1.09 | $1.14 | $1.06 | 469.80K |
| 2026-08-03 | $1.09 | +4.81% | $1.03 | $1.12 | $1.02 | 922.20K |
| 2026-07-31 | $1.04 | -1.89% | $1.06 | $1.09 | $0.99 | 1.36M |
| 2026-07-30 | $1.06 | -1.85% | $1.06 | $1.10 | $0.97 | 1.47M |
| 2026-07-29 | $1.08 | +8.00% | $0.99 | $1.09 | $0.99 | 455.60K |
| 2026-07-28 | $1.00 | -0.99% | $0.99 | $1.01 | $0.96 | 315.70K |
| 2026-07-27 | $1.01 | -0.98% | $1.04 | $1.05 | $1.00 | 3.32M |
| 2026-07-24 | $1.02 | -4.67% | $1.07 | $1.09 | $1.01 | 2.52M |
| 2026-07-23 | $1.07 | +3.88% | $1.02 | $1.08 | $0.99 | 2.37M |
| 2026-07-22 | $1.03 | -5.50% | $1.09 | $1.14 | $1.03 | 1.33M |
| 2026-07-21 | $1.09 | -2.68% | $1.11 | $1.22 | $1.09 | 1.39M |
| 2026-07-20 | $1.12 | -9.68% | $1.22 | $1.36 | $1.09 | 2.43M |
| 2026-07-17 | $1.24 | +1.64% | $1.12 | $1.28 | $1.06 | 5.97M |
| 2026-07-16 | $1.22 | +38.48% | $1.14 | $1.38 | $1.13 | 139.11M |
| 2026-07-15 | $0.88 | -7.26% | $0.95 | $1.00 | $0.87 | 467.80K |
| 2026-07-14 | $0.95 | -10.38% | $1.08 | $1.08 | $0.95 | 665.60K |
| 2026-07-13 | $1.06 | +3.92% | $1.01 | $1.10 | $0.99 | 661.40K |
| 2026-07-10 | $1.02 | +2.00% | $0.99 | $1.02 | $0.98 | 272.00K |
| 2026-07-09 | $1.00 | -3.85% | $1.04 | $1.04 | $0.99 | 400.50K |
| 2026-07-08 | $1.04 | -0.95% | $1.05 | $1.05 | $0.97 | 529.90K |
| 2026-07-07 | $1.05 | -0.94% | $1.05 | $1.09 | $1.03 | 394.90K |
| 2026-07-06 | $1.06 | -3.64% | $1.08 | $1.10 | $1.06 | 482.00K |
| 2026-07-02 | $1.10 | +1.85% | $1.07 | $1.13 | $1.07 | 568.20K |
| 2026-07-01 | $1.08 | -6.90% | $1.16 | $1.17 | $1.05 | 1.15M |
| 2026-06-30 | $1.16 | -11.45% | $1.27 | $1.29 | $1.09 | 1.53M |
| 2026-06-29 | $1.31 | -7.09% | $1.36 | $1.38 | $1.21 | 1.38M |
| 2026-06-26 | $1.41 | -11.32% | $1.47 | $1.49 | $1.26 | 4.55M |
| 2026-06-25 | $1.59 | +47.22% | $1.50 | $1.71 | $1.25 | 104.40M |
| 2026-06-24 | $1.08 | -10.00% | $1.19 | $1.20 | $1.05 | 226.20K |
| 2026-06-23 | $1.20 | -5.51% | $1.25 | $1.30 | $1.18 | 175.00K |
| 2026-06-22 | $1.27 | -9.29% | $1.40 | $1.41 | $1.26 | 234.40K |
| 2026-06-18 | $1.40 | +7.69% | $1.33 | $1.42 | $1.26 | 344.00K |
| 2026-06-17 | $1.30 | +8.33% | $1.23 | $1.40 | $1.20 | 881.70K |
| 2026-06-16 | $1.20 | -1.64% | $1.20 | $1.23 | $1.14 | 282.30K |
| 2026-06-15 | $1.22 | +10.91% | $1.10 | $1.25 | $1.10 | 948.30K |
| 2026-06-12 | $1.10 | +2.80% | $1.08 | $1.13 | $1.03 | 399.20K |
| 2026-06-11 | $1.07 | -5.31% | $1.11 | $1.14 | $1.04 | 451.20K |
| 2026-06-10 | $1.13 | +1.80% | $1.11 | $1.17 | $1.06 | 505.20K |
| 2026-06-09 | $1.11 | +9.90% | $0.99 | $1.11 | $0.98 | 1.00M |
| 2026-06-08 | $1.01 | +4.55% | $1.09 | $1.09 | $0.98 | 3.61M |
| 2026-06-05 | $0.97 | -5.29% | $1.01 | $1.01 | $0.94 | 439.30K |
| 2026-06-04 | $1.02 | -11.30% | $1.01 | $1.16 | $0.93 | 12.10M |
| 2026-06-03 | $1.15 | +2.68% | $1.11 | $1.15 | $1.09 | 125.20K |
| 2026-06-02 | $1.12 | -1.75% | $1.09 | $1.13 | $1.05 | 287.50K |
| 2026-06-01 | $1.14 | -3.39% | $1.15 | $1.15 | $1.10 | 276.00K |
| 2026-05-29 | $1.18 | +1.72% | $1.14 | $1.24 | $1.09 | 498.20K |
| 2026-05-28 | $1.16 | -0.85% | $1.14 | $1.19 | $1.12 | 439.80K |
| 2026-05-27 | $1.17 | +2.63% | $1.08 | $1.17 | $1.08 | 687.00K |
| 2026-05-26 | $1.14 | -5.79% | $1.15 | $1.19 | $0.99 | 12.26M |
| 2026-05-22 | $1.21 | -3.20% | $1.22 | $1.25 | $1.11 | 233.50K |