Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Airlq Inc (TSV: IQ )

0.4000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.3400 0.3400 0.3350 0.3400 52,060 -0.01(-4.23%)
Nov 27, 2020 0.3500 0.3550 0.3500 0.3550 33,075 +0.01(+2.90%)
Nov 26, 2020 0.3450 0.3450 0.3450 0.3450 1,500 +0.00(+1.47%)
Nov 25, 2020 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Nov 24, 2020 0.3350 0.3500 0.3350 0.3400 22,825 +0.00(+0.00%)
Nov 23, 2020 0.3700 0.3700 0.3200 0.3400 262,404 -0.00(-1.45%)
Nov 20, 2020 0.3500 0.3800 0.3300 0.3450 108,250 -0.01(-1.43%)
Nov 19, 2020 0.3900 0.3900 0.3500 0.3500 216,652 -0.04(-10.26%)
Nov 18, 2020 0.3900 0.3900 0.3850 0.3900 14,012 -0.02(-4.88%)
Nov 17, 2020 0.4050 0.4100 0.4050 0.4100 2,765 +0.02(+5.13%)
Nov 16, 2020 0.4150 0.4150 0.3850 0.3900 15,125 -0.01(-2.50%)
Nov 13, 2020 0.4100 0.4100 0.4000 0.4000 14,827 -0.01(-2.44%)
Nov 12, 2020 0.4150 0.4150 0.4100 0.4100 2,500 +0.00(+0.00%)
Nov 11, 2020 0.4000 0.4100 0.4000 0.4100 3,000 -0.02(-3.53%)
Nov 10, 2020 0.4250 0.4250 0.4250 0.4250 1,005 +0.04(+11.84%)
Nov 09, 2020 0.4100 0.4100 0.3800 0.3800 7,350 -0.03(-7.32%)
Nov 06, 2020 0.4100 0.4100 0.4000 0.4100 9,027 -0.01(-2.38%)
Nov 05, 2020 0.4200 0.4200 0.4200 0.4200 3,444 +0.00(+0.00%)
Nov 04, 2020 0.4200 0.4200 0.4200 0.4200 1,000 +0.03(+7.69%)
Nov 02, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Oct 30, 2020 0.4100 0.4100 0.4000 0.4000 1,750 -0.02(-4.76%)
Oct 29, 2020 0.4200 0.4200 0.4200 0.4200 3,500 +0.00(+0.00%)
Oct 28, 2020 0.4300 0.4300 0.4200 0.4200 13,500 -0.01(-2.33%)
Oct 27, 2020 0.4050 0.4450 0.4050 0.4300 5,849 +0.04(+10.26%)
Oct 26, 2020 0.3900 0.3900 0.3900 0.3900 4,375 +0.00(+0.00%)
Oct 23, 2020 0.3750 0.3900 0.3750 0.3900 3,252 +0.00(+0.00%)
Oct 22, 2020 0.3900 0.3900 0.3900 0.3900 3,379 +0.01(+2.63%)
Oct 21, 2020 0.3800 0.3800 0.3800 0.3800 12,000 -0.01(-1.30%)
Oct 20, 2020 0.3950 0.3950 0.3650 0.3850 56,650 -0.02(-3.75%)
Oct 19, 2020 0.4000 0.4000 0.3950 0.4000 5,889 +0.00(+0.00%)
Oct 16, 2020 0.4150 0.4150 0.3850 0.4000 79,569 -0.01(-2.44%)
Oct 15, 2020 0.4150 0.4150 0.4100 0.4100 3,600 -0.01(-2.38%)
Oct 14, 2020 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Oct 13, 2020 0.4100 0.4200 0.4100 0.4200 40,697 +0.01(+1.20%)
Oct 09, 2020 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Oct 08, 2020 0.4200 0.4200 0.4150 0.4150 14,500 -0.01(-1.19%)
Oct 07, 2020 0.4450 0.4450 0.4200 0.4200 41,500 -0.02(-4.55%)
Oct 06, 2020 0.4050 0.4500 0.4050 0.4400 10,300 +0.02(+3.53%)
Oct 05, 2020 0.3700 0.5000 0.3700 0.4250 125,579 +0.05(+14.86%)
Oct 02, 2020 0.3500 0.3700 0.3500 0.3700 48,000 +0.02(+5.71%)
Oct 01, 2020 0.3700 0.3700 0.3400 0.3500 53,355 -0.01(-2.78%)
Sep 30, 2020 0.3650 0.3650 0.3600 0.3600 14,240 -0.01(-1.37%)
Sep 29, 2020 0.3700 0.3700 0.3650 0.3650 4,500 -0.01(-1.35%)
Sep 28, 2020 0.3700 0.3700 0.3600 0.3700 37,000 +0.02(+4.23%)
Sep 25, 2020 0.3400 0.3550 0.3200 0.3550 73,500 +0.01(+2.90%)
Sep 24, 2020 0.3300 0.3450 0.3300 0.3450 15,000 +0.02(+6.15%)
Sep 23, 2020 0.3300 0.3300 0.3250 0.3250 10,499 -0.01(-1.52%)
Sep 21, 2020 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Sep 18, 2020 0.3500 0.3500 0.3450 0.3450 21,800 -0.02(-4.17%)
Sep 17, 2020 0.3400 0.3600 0.3400 0.3600 29,639 +0.02(+5.88%)
Sep 16, 2020 0.3400 0.3400 0.3400 0.3400 13,500 +0.00(+0.00%)
Sep 15, 2020 0.3250 0.3400 0.3250 0.3400 42,700 +0.02(+4.62%)
Sep 14, 2020 0.3300 0.3300 0.3250 0.3250 6,125 -0.01(-1.52%)
Sep 11, 2020 0.3300 0.3300 0.3300 0.3300 21,500 -0.01(-1.49%)
Sep 10, 2020 0.3350 0.3350 0.3300 0.3350 35,000 +0.01(+3.08%)
Sep 09, 2020 0.3300 0.3350 0.3250 0.3250 60,990 +0.01(+1.56%)
Sep 08, 2020 0.3250 0.3250 0.3150 0.3200 31,000 +0.01(+1.59%)
Sep 04, 2020 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Sep 03, 2020 0.3250 0.3250 0.3200 0.3200 50,907 -0.02(-5.88%)
Sep 02, 2020 0.3300 0.3400 0.3300 0.3400 6,775 +0.02(+6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.