Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IQEC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 23.00 | -0.04 | -0.15% | 23.09 | 23.09 | 23.00 | 43 |
| Jun 13 2024 | 23.035 | 0.07 | 0.33% | 23.035 | 23.035 | 23.035 | 0 |
| Jun 12 2024 | 22.96 | 0.05 | 0.20% | 22.96 | 22.96 | 22.96 | 0 |
| Jun 11 2024 | 22.915 | 0.02 | 0.07% | 22.915 | 22.915 | 22.915 | 0 |
| Jun 10 2024 | 22.90 | -0.09 | -0.39% | 22.94 | 22.94 | 22.90 | 80 |
| Jun 07 2024 | 22.99 | -0.03 | -0.11% | 22.99 | 22.99 | 22.99 | 0 |
| Jun 06 2024 | 23.015 | -0.01 | -0.04% | 23.015 | 23.015 | 23.015 | 0 |
| Jun 05 2024 | 23.025 | 0.03 | 0.13% | 23.025 | 23.025 | 23.025 | 0 |
| Jun 04 2024 | 22.995 | 0.09 | 0.39% | 22.995 | 22.995 | 22.995 | 0 |
| Jun 03 2024 | 22.905 | 0.02 | 0.07% | 22.905 | 22.905 | 22.905 | 0 |
| May 31 2024 | 22.89 | 0.03 | 0.11% | 22.89 | 22.89 | 22.89 | 0 |
| May 30 2024 | 22.865 | -0.04 | -0.15% | 22.865 | 22.865 | 22.865 | 0 |
| May 29 2024 | 22.90 | -0.05 | -0.22% | 22.90 | 22.90 | 22.90 | 0 |
| May 28 2024 | 22.95 | 0.05 | 0.22% | 22.95 | 22.95 | 22.95 | 0 |
| May 27 2024 | 22.90 | 0.00 | 0.02% | 22.90 | 22.90 | 22.90 | 0 |
| May 24 2024 | 22.895 | -0.05 | -0.22% | 22.895 | 22.895 | 22.895 | 0 |
| May 23 2024 | 22.945 | -0.06 | -0.26% | 22.945 | 22.945 | 22.945 | 0 |
| May 22 2024 | 23.005 | 0.05 | 0.24% | 23.005 | 23.005 | 23.005 | 87 |
| May 21 2024 | 22.95 | 0.00 | 0.00% | 22.95 | 22.95 | 22.95 | 0 |
| May 20 2024 | 22.95 | -0.05 | -0.20% | 22.95 | 22.95 | 22.95 | 0 |
| May 17 2024 | 22.995 | -0.04 | -0.17% | 22.995 | 22.995 | 22.995 | 0 |
| May 16 2024 | 23.035 | 0.11 | 0.46% | 23.035 | 23.035 | 23.035 | 0 |
| May 15 2024 | 22.93 | -0.05 | -0.20% | 22.93 | 22.93 | 22.93 | 0 |
| May 14 2024 | 22.975 | 0.04 | 0.15% | 22.935 | 22.975 | 22.935 | 5 |
| May 13 2024 | 22.94 | -0.05 | -0.22% | 22.94 | 22.94 | 22.94 | 0 |
| May 10 2024 | 22.99 | 0.00 | 0.00% | 22.99 | 22.99 | 22.99 | 0 |
| May 09 2024 | 22.99 | 0.00 | 0.00% | 22.99 | 22.99 | 22.99 | 0 |
| May 08 2024 | 22.99 | 0.03 | 0.13% | 22.99 | 22.99 | 22.99 | 0 |
| May 07 2024 | 22.96 | -0.08 | -0.35% | 22.96 | 22.96 | 22.96 | 0 |
| May 06 2024 | 23.04 | 0.15 | 0.66% | 23.04 | 23.04 | 23.04 | 24 |
| May 03 2024 | 22.89 | 0.02 | 0.07% | 22.89 | 22.89 | 22.89 | 0 |
| May 02 2024 | 22.875 | -0.01 | -0.02% | 22.875 | 22.875 | 22.875 | 0 |
| Apr 30 2024 | 22.88 | -0.09 | -0.37% | 22.88 | 22.88 | 22.88 | 0 |
| Apr 29 2024 | 22.965 | -0.75 | -3.16% | 22.875 | 22.965 | 22.875 | 6,329 |
| Apr 26 2024 | 23.715 | 0.00 | 0.00% | 23.715 | 23.715 | 23.715 | 0 |
| Apr 25 2024 | 23.715 | -0.07 | -0.27% | 23.715 | 23.715 | 23.715 | 0 |
| Apr 24 2024 | 23.78 | -0.04 | -0.15% | 23.78 | 23.78 | 23.78 | 0 |
| Apr 23 2024 | 23.815 | 0.07 | 0.29% | 23.815 | 23.815 | 23.815 | 0 |
| Apr 22 2024 | 23.745 | -0.05 | -0.19% | 23.745 | 23.745 | 23.745 | 0 |
| Apr 19 2024 | 23.79 | -0.01 | -0.04% | 23.79 | 23.79 | 23.79 | 0 |
| Apr 18 2024 | 23.80 | 0.09 | 0.38% | 23.80 | 23.80 | 23.80 | 0 |
| Apr 17 2024 | 23.71 | -0.08 | -0.34% | 23.71 | 23.71 | 23.71 | 0 |
| Apr 16 2024 | 23.79 | -0.04 | -0.17% | 23.75 | 23.79 | 23.75 | 126 |
| Apr 15 2024 | 23.83 | 0.00 | 0.02% | 23.83 | 23.83 | 23.83 | 0 |
| Apr 12 2024 | 23.825 | 0.02 | 0.11% | 23.825 | 23.825 | 23.825 | 0 |
| Apr 11 2024 | 23.80 | -0.08 | -0.34% | 23.80 | 23.80 | 23.80 | 0 |
| Apr 10 2024 | 23.88 | 0.02 | 0.10% | 23.88 | 23.88 | 23.88 | 0 |
| Apr 09 2024 | 23.855 | 0.01 | 0.04% | 23.855 | 23.855 | 23.855 | 0 |
| Apr 08 2024 | 23.845 | -0.06 | -0.23% | 23.845 | 23.845 | 23.845 | 0 |
| Apr 05 2024 | 23.90 | 0.00 | 0.00% | 23.90 | 23.90 | 23.90 | 0 |
| Apr 04 2024 | 23.90 | -0.03 | -0.13% | 23.90 | 23.90 | 23.90 | 0 |
| Apr 03 2024 | 23.93 | 0.13 | 0.53% | 23.84 | 23.93 | 23.84 | 30,000 |
| Apr 02 2024 | 23.805 | -0.09 | -0.38% | 23.895 | 23.895 | 23.805 | 50 |
| Mar 28 2024 | 23.895 | 0.00 | 0.00% | 23.895 | 23.895 | 23.895 | 0 |
| Mar 27 2024 | 23.895 | 0.07 | 0.31% | 23.895 | 23.895 | 23.895 | 0 |
| Mar 26 2024 | 23.82 | 0.02 | 0.06% | 23.82 | 23.82 | 23.82 | 0 |
| Mar 25 2024 | 23.805 | -0.05 | -0.19% | 23.865 | 23.865 | 23.805 | 17 |
| Mar 22 2024 | 23.85 | 0.07 | 0.27% | 23.85 | 23.85 | 23.85 | 0 |
| Mar 21 2024 | 23.785 | 0.21 | 0.87% | 23.785 | 23.785 | 23.785 | 0 |
| Mar 20 2024 | 23.58 | -0.17 | -0.72% | 23.785 | 23.785 | 23.58 | 2,261 |
| Mar 19 2024 | 23.75 | -0.01 | -0.02% | 23.75 | 23.75 | 23.75 | 0 |
