NASDAQ:IQST | Historical Stock Price | iQSTEL Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$2.85$9.28$30.25$98.59$321.302018-07-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.73$15.73109,134——
2020-12-30$11.80$11.80138,532——
2020-12-29$9.05$9.0543,262——
2020-12-28$8.34$8.3473,777——
2020-12-24$7.24$7.248,822——
2020-12-23$7.47$7.4742,269——
2020-12-22$7.39$7.3915,798——
2020-12-21$6.92$6.9225,590——
2020-12-18$7.08$7.0842,092——
2020-12-17$7.24$7.2424,747——
2020-12-16$6.92$6.9242,039——
2020-12-15$6.53$6.5314,415——
2020-12-14$6.76$6.7666,410——
2020-12-11$5.90$5.9010,040——
2020-12-10$5.74$5.7416,848——
2020-12-09$5.59$5.5918,572——
2020-12-08$6.14$6.1427,399——
2020-12-07$5.82$5.8232,525——
2020-12-04$6.21$6.219,111——
2020-12-03$6.21$6.2113,756——
2020-12-02$6.29$6.2913,538——
2020-12-01$6.61$6.6117,969——
2020-11-30$6.69$6.6917,875——
2020-11-27$6.53$6.5315,172——
2020-11-25$6.37$6.3729,995——
2020-11-24$6.45$6.4533,341——
2020-11-23$7.08$7.0867,577——
2020-11-20$6.69$6.6952,832——
2020-11-19$6.06$6.0611,136——
2020-11-18$5.98$5.9823,437——
2020-11-17$6.29$6.2919,017——
2020-11-16$7.00$7.0032,177——
2020-11-13$6.84$6.8415,047——
2020-11-12$6.69$6.6916,116——
2020-11-11$6.37$6.3717,047——
2020-11-10$6.37$6.3742,832——
2020-11-09$6.69$6.6917,196——
2020-11-06$6.61$6.6116,533——
2020-11-05$7.47$7.4741,429——
2020-11-04$7.71$7.7129,476——
2020-11-03$8.10$8.1068,936——
2020-11-02$7.87$7.87156,851——
2020-10-30$7.32$7.3248,292——
2020-10-29$8.26$8.26187,822——
2020-10-28$5.90$5.9068,424——
2020-10-27$7.87$7.87115,013——
2020-10-26$5.27$5.275,868——
2020-10-23$4.96$4.9614,401——
2020-10-22$5.51$5.5110,770——
2020-10-21$4.88$4.888,501——
2020-10-20$4.80$4.8014,108——
2020-10-19$4.72$4.725,027——
2020-10-16$4.96$4.962,790——
2020-10-15$5.03$5.032,564——
2020-10-14$4.96$4.966,472——
2020-10-13$5.11$5.112,920——
2020-10-12$5.11$5.111,953——
2020-10-09$5.19$5.1910,162——
2020-10-08$5.27$5.276,496——
2020-10-07$5.51$5.517,375——
2020-10-06$5.35$5.352,667——
2020-10-05$5.51$5.513,997——
2020-10-02$5.66$5.664,944——
2020-10-01$5.66$5.663,482——
2020-09-30$5.59$5.596,516——
2020-09-29$5.66$5.668,050——
2020-09-28$5.43$5.438,587——
2020-09-25$5.35$5.352,620——
2020-09-24$4.96$4.965,731——
2020-09-23$5.43$5.4315,240——
2020-09-22$5.51$5.5113,062——
2020-09-21$5.59$5.5913,468——
2020-09-18$5.66$5.6611,281——
2020-09-17$5.35$5.354,612——
2020-09-16$5.74$5.7411,178——
2020-09-15$5.90$5.9013,667——
2020-09-14$5.51$5.519,327——
2020-09-11$5.43$5.437,027——
2020-09-10$5.51$5.5127,788——
2020-09-09$5.19$5.197,245——
2020-09-08$5.11$5.119,320——
2020-09-04$4.88$4.8823,915——
2020-09-03$5.66$5.666,871——
2020-09-02$5.90$5.904,010——
2020-09-01$5.90$5.903,495——
2020-08-31$5.74$5.745,841——
2020-08-28$5.90$5.902,781——
2020-08-27$5.98$5.987,242——
2020-08-26$5.90$5.909,660——
2020-08-25$5.90$5.908,472——
2020-08-24$6.29$6.2911,865——
2020-08-21$6.29$6.297,448——
2020-08-20$6.21$6.217,223——
2020-08-19$6.14$6.145,737——
2020-08-18$5.90$5.9033,753——
2020-08-17$5.59$5.592,343——
2020-08-14$5.74$5.7414,923——
2020-08-13$5.90$5.908,722——
2020-08-12$6.45$6.4564,166——
2020-08-11$5.43$5.435,689——
2020-08-10$5.43$5.4316,240——
2020-08-07$5.98$5.986,838——
2020-08-06$5.74$5.746,758——
2020-08-05$5.35$5.3510,947——
2020-08-04$5.51$5.5111,090——
2020-08-03$5.27$5.2716,164——
2020-07-31$5.51$5.518,344——
2020-07-30$6.14$6.147,081——
2020-07-29$5.98$5.9831,794——
2020-07-28$5.19$5.192,789——
2020-07-27$5.51$5.514,640——
2020-07-24$5.51$5.519,201——
2020-07-23$5.66$5.6610,264——
2020-07-22$5.59$5.595,881——
2020-07-21$5.98$5.9813,999——
2020-07-20$6.53$6.5324,158——
2020-07-17$5.74$5.742,565——
2020-07-16$5.66$5.663,757——
2020-07-15$5.74$5.743,239——
2020-07-14$5.82$5.8210,127——
2020-07-13$5.51$5.518,322——
2020-07-10$5.66$5.669,841——
2020-07-09$6.06$6.068,976——
2020-07-08$6.29$6.294,440——
2020-07-07$5.90$5.9010,422——
2020-07-06$6.45$6.4510,198——
2020-07-02$6.14$6.1422,717——
2020-07-01$6.14$6.149,787——
2020-06-30$6.53$6.5316,999——
2020-06-29$6.92$6.9230,127——
2020-06-26$6.06$6.066,820——
2020-06-25$6.29$6.297,700——
2020-06-24$6.69$6.698,089——
2020-06-23$6.92$6.9220,238——
2020-06-22$7.71$7.7110,265——
2020-06-19$8.65$8.654,279——
2020-06-18$7.87$7.8714,632——
2020-06-17$7.87$7.8721,671——
2020-06-16$8.65$8.657,111——
2020-06-15$8.65$8.6510,839——
2020-06-12$7.87$7.879,607——
2020-06-11$8.10$8.1010,760——
2020-06-10$8.18$8.1817,773——
2020-06-09$9.44$9.4421,335——
2020-06-08$7.79$7.7925,424——
2020-06-05$7.08$7.0814,075——
2020-06-04$6.92$6.9220,687——
2020-06-03$8.26$8.2667,811——
2020-06-02$6.61$6.6119,774——
2020-06-01$5.66$5.665,900——
2020-05-29$5.51$5.518,727——
2020-05-28$5.90$5.908,755——
2020-05-27$5.82$5.8211,181——
2020-05-26$5.59$5.5936,114——
2020-05-22$4.64$4.644,664——
2020-05-21$4.72$4.725,112——
2020-05-20$4.72$4.7211,168——
2020-05-19$4.80$4.8020,842——
2020-05-18$4.56$4.5619,643——
2020-05-15$5.03$5.034,878——
2020-05-14$4.96$4.967,750——
2020-05-13$4.72$4.7214,140——
2020-05-12$4.48$4.486,495——
2020-05-11$4.64$4.645,320——
2020-05-08$4.72$4.7211,488——
2020-05-07$4.41$4.4110,651——
2020-05-06$4.64$4.642,423——
2020-05-05$4.48$4.484,093——
2020-05-04$4.64$4.647,504——
2020-05-01$4.80$4.809,247——
2020-04-30$5.03$5.033,731——
2020-04-29$5.51$5.517,563——
2020-04-28$5.59$5.596,413——
2020-04-27$5.43$5.436,991——
2020-04-24$5.90$5.9013,029——
2020-04-23$4.96$4.9620,165——
2020-04-22$4.25$4.2513,227——
2020-04-21$4.64$4.6411,140——
2020-04-20$4.96$4.968,470——
2020-04-17$5.19$5.198,634——
2020-04-16$5.35$5.357,336——
2020-04-15$5.90$5.9022,125——
2020-04-14$6.29$6.2933,546——
2020-04-13$5.51$5.5119,833——
2020-04-09$4.88$4.887,427——
2020-04-08$4.80$4.807,976——
2020-04-07$4.88$4.887,438——
2020-04-06$4.72$4.7218,292——
2020-04-03$5.51$5.5115,771——
2020-04-02$6.69$6.6942,631——
2020-04-01$4.88$4.889,951——
2020-03-31$4.72$4.729,731——
2020-03-30$4.88$4.884,800——
2020-03-27$5.82$5.823,935——
2020-03-26$5.74$5.745,721——
2020-03-25$5.90$5.9014,345——
2020-03-24$7.47$7.478,622——
2020-03-23$7.47$7.4712,901——
2020-03-20$6.92$6.926,463——
2020-03-19$7.55$7.5512,800——
2020-03-18$8.26$8.2625,951——
2020-03-17$5.51$5.5111,833——
2020-03-16$4.56$4.569,224——
2020-03-13$6.69$6.697,663——
2020-03-12$10.23$10.2317,176——
2020-03-11$7.00$7.0014,624——
2020-03-10$9.99$9.9913,816——
2020-03-09$11.09$11.0921,929——
2020-03-06$12.74$12.7434,287——
2020-03-05$21.24$21.2449,008——
2020-03-04$11.80$11.8023,538——
2020-03-03$11.80$11.8034,070——
2020-03-02$12.59$12.5911,922——
2020-02-28$12.59$12.5919,732——
2020-02-27$11.25$11.2541,285——
2020-02-26$18.09$18.0952,205——
2020-02-25$32.25$32.2546,099——
2020-02-24$25.96$25.9692,478——
2020-02-21$14.16$14.1628,721——
2020-02-20$11.01$11.0133,286——
2020-02-19$6.29$6.2910,352——
2020-02-18$4.72$4.726,047——
2020-02-14$5.90$5.9013,468——
2020-02-13$5.03$5.0314,474——
2020-02-12$6.29$6.2915,041——
2020-02-11$7.08$7.089,302——
2020-02-10$8.26$8.263,394——
2020-02-07$8.34$8.3414,508——
2020-02-06$7.08$7.0811,575——
2020-02-05$5.74$5.743,427——
2020-02-04$5.11$5.114,829——
2020-02-03$6.21$6.2111,565——
2020-01-31$5.11$5.115,850——
2020-01-30$3.23$3.235,390——
2020-01-29$4.72$4.723,843——
2020-01-28$5.11$5.113,315——
2020-01-27$5.11$5.115,669——
2020-01-24$5.74$5.744,585——
2020-01-23$7.08$7.085,550——
2020-01-22$9.83$9.8311,078——
2020-01-21$5.90$5.90244——
2020-01-17$10.23$10.231,475——
2020-01-16$5.51$5.5119,726——
2020-01-15$3.93$3.931,724——
2020-01-14$4.72$4.722,783——
2020-01-13$6.92$6.921——
2020-01-10$7.32$7.32184——
2020-01-09$7.71$7.71308——
2020-01-08$8.57$8.572,246——
2020-01-07$12.19$12.19636——
2020-01-06$11.01$11.012,633——
2020-01-03$3.07$3.0713——
2020-01-02$3.07$3.07553——