IQ Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 4.03 | -0.01 | -0.25% | 4.05 | 4.05 | 3.98 | 5,934,534 |
Mar 26 2024 | 4.04 | -0.02 | -0.49% | 4.05 | 4.11 | 4.00 | 5,178,347 |
Mar 25 2024 | 4.06 | 0.02 | 0.50% | 4.07 | 4.08 | 4.015 | 3,142,098 |
Mar 22 2024 | 4.04 | -0.03 | -0.74% | 4.04 | 4.145 | 3.96 | 7,510,318 |
Mar 21 2024 | 4.07 | -0.09 | -2.16% | 4.11 | 4.22 | 4.07 | 4,994,848 |
Mar 20 2024 | 4.16 | 0.21 | 5.32% | 4.00 | 4.16 | 3.995 | 6,770,887 |
Mar 19 2024 | 3.95 | -0.03 | -0.75% | 3.90 | 3.99 | 3.85 | 5,448,613 |
Mar 18 2024 | 3.98 | -0.03 | -0.62% | 4.09 | 4.09 | 3.94 | 5,454,240 |
Mar 15 2024 | 4.005 | 0.00 | 0.12% | 4.00 | 4.05 | 3.98 | 4,985,465 |
Mar 14 2024 | 4.00 | -0.16 | -3.85% | 4.11 | 4.11 | 3.96 | 6,799,156 |
Mar 13 2024 | 4.16 | -0.14 | -3.26% | 4.26 | 4.36 | 4.15 | 6,970,450 |
Mar 12 2024 | 4.30 | 0.23 | 5.65% | 4.14 | 4.34 | 4.105 | 10,804,500 |
Mar 11 2024 | 4.07 | 0.13 | 3.30% | 4.05 | 4.175 | 4.02 | 7,394,403 |
Mar 08 2024 | 3.94 | 0.17 | 4.51% | 3.80 | 3.99 | 3.77 | 10,373,223 |
Mar 07 2024 | 3.77 | 0.04 | 0.94% | 3.67 | 3.79 | 3.65 | 5,929,876 |
Mar 06 2024 | 3.735 | 0.29 | 8.26% | 3.57 | 3.7584 | 3.57 | 11,000,411 |
Mar 05 2024 | 3.45 | -0.19 | -5.22% | 3.58 | 3.60 | 3.40 | 14,674,708 |
Mar 04 2024 | 3.64 | -0.18 | -4.71% | 3.82 | 3.82 | 3.60 | 11,763,474 |
Mar 01 2024 | 3.82 | 0.13 | 3.52% | 3.78 | 3.8557 | 3.74 | 9,615,431 |
Feb 29 2024 | 3.69 | 0.03 | 0.82% | 3.70 | 3.905 | 3.62 | 17,190,491 |
Feb 28 2024 | 3.66 | -0.01 | -0.27% | 3.89 | 3.95 | 3.57 | 21,197,823 |
Feb 27 2024 | 3.67 | 0.16 | 4.41% | 3.62 | 3.72 | 3.55 | 12,192,851 |
Feb 26 2024 | 3.515 | 0.01 | 0.14% | 3.52 | 3.54 | 3.455 | 6,350,591 |
Feb 23 2024 | 3.51 | -0.10 | -2.77% | 3.57 | 3.63 | 3.45 | 8,804,646 |
Feb 22 2024 | 3.61 | -0.01 | -0.28% | 3.61 | 3.65 | 3.50 | 8,872,976 |
Feb 21 2024 | 3.62 | 0.04 | 1.12% | 3.65 | 3.67 | 3.59 | 5,819,153 |
Feb 20 2024 | 3.58 | -0.01 | -0.28% | 3.55 | 3.64 | 3.53 | 6,590,766 |
Feb 16 2024 | 3.59 | 0.00 | 0.00% | 3.69 | 3.76 | 3.59 | 5,010,315 |
Feb 15 2024 | 3.59 | 0.09 | 2.57% | 3.53 | 3.60 | 3.515 | 5,905,787 |
Feb 14 2024 | 3.50 | 0.23 | 7.03% | 3.37 | 3.52 | 3.3601 | 6,898,010 |
Feb 13 2024 | 3.27 | -0.22 | -6.30% | 3.40 | 3.41 | 3.25 | 7,680,068 |
Feb 12 2024 | 3.49 | 0.10 | 2.95% | 3.40 | 3.54 | 3.40 | 5,308,662 |
Feb 09 2024 | 3.39 | 0.02 | 0.59% | 3.38 | 3.41 | 3.28 | 3,825,246 |
Feb 08 2024 | 3.37 | -0.07 | -2.03% | 3.46 | 3.47 | 3.35 | 6,037,232 |
Feb 07 2024 | 3.44 | -0.12 | -3.37% | 3.49 | 3.54 | 3.36 | 9,576,410 |
Feb 06 2024 | 3.56 | 0.39 | 12.30% | 3.35 | 3.63 | 3.34 | 15,584,936 |
Feb 05 2024 | 3.17 | -0.10 | -3.06% | 3.23 | 3.23 | 3.06 | 12,112,677 |
Feb 02 2024 | 3.27 | -0.02 | -0.61% | 3.22 | 3.28 | 3.17 | 6,856,369 |
Feb 01 2024 | 3.29 | -0.06 | -1.79% | 3.41 | 3.41 | 3.22 | 6,833,840 |
Jan 31 2024 | 3.35 | -0.01 | -0.30% | 3.34 | 3.46 | 3.31 | 7,941,815 |
Jan 30 2024 | 3.36 | -0.10 | -2.89% | 3.40 | 3.40 | 3.33 | 6,139,058 |
Jan 29 2024 | 3.46 | -0.07 | -1.98% | 3.56 | 3.575 | 3.42 | 7,360,745 |
Jan 26 2024 | 3.53 | -0.05 | -1.40% | 3.51 | 3.6086 | 3.47 | 6,889,336 |
Jan 25 2024 | 3.58 | -0.09 | -2.45% | 3.67 | 3.71 | 3.55 | 9,146,464 |
Jan 24 2024 | 3.67 | -0.02 | -0.54% | 3.88 | 3.92 | 3.63 | 14,193,096 |
Jan 23 2024 | 3.69 | 0.05 | 1.37% | 3.79 | 3.95 | 3.67 | 14,416,391 |
Jan 22 2024 | 3.64 | -0.02 | -0.55% | 3.52 | 3.71 | 3.435 | 14,882,540 |
Jan 19 2024 | 3.66 | -0.08 | -2.14% | 3.67 | 3.72 | 3.515 | 19,273,764 |
Jan 18 2024 | 3.74 | -0.27 | -6.73% | 4.06 | 4.125 | 3.62 | 23,849,682 |
Jan 17 2024 | 4.01 | -0.16 | -3.84% | 4.04 | 4.0621 | 3.96 | 9,852,925 |
Jan 16 2024 | 4.17 | -0.29 | -6.50% | 4.40 | 4.40 | 4.11 | 11,653,844 |
Jan 12 2024 | 4.46 | -0.03 | -0.67% | 4.42 | 4.60 | 4.42 | 5,525,964 |
Jan 11 2024 | 4.49 | 0.08 | 1.81% | 4.45 | 4.53 | 4.36 | 7,303,825 |
Jan 10 2024 | 4.41 | -0.07 | -1.56% | 4.47 | 4.55 | 4.40 | 7,635,845 |
Jan 09 2024 | 4.48 | -0.07 | -1.54% | 4.50 | 4.555 | 4.425 | 6,927,829 |
Jan 08 2024 | 4.55 | -0.14 | -2.99% | 4.60 | 4.60 | 4.4499 | 9,709,423 |
Jan 05 2024 | 4.69 | -0.05 | -1.05% | 4.72 | 4.84 | 4.66 | 5,411,272 |
Jan 04 2024 | 4.74 | -0.05 | -1.04% | 4.74 | 4.84 | 4.72 | 4,375,852 |
Jan 03 2024 | 4.79 | -0.01 | -0.21% | 4.75 | 4.80 | 4.72 | 7,225,617 |
Jan 02 2024 | 4.80 | -0.08 | -1.64% | 4.76 | 4.89 | 4.70 | 5,896,564 |
Dec 29 2023 | 4.88 | 0.08 | 1.67% | 4.80 | 5.02 | 4.78 | 9,112,193 |