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

Airlq Inc (TSV: IQ )

0.4000 -0.0100 (-2.44%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 12, 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 (%)
May 27, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 26, 2020 0.2100 0.2100 0.2100 0.2100 2,017 -0.01(-4.55%)
May 25, 2020 0.2200 0.2200 0.2200 0.2200 7,512 +0.00(+0.00%)
May 22, 2020 0.2100 0.2200 0.2100 0.2200 20,000 +0.01(+4.76%)
May 21, 2020 0.2100 0.2100 0.2100 0.2100 10,150 +0.02(+13.51%)
May 19, 2020 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
May 14, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 13, 2020 0.2000 0.2000 0.2000 32 +0.00(+0.00%)
May 12, 2020 0.2000 0.2000 0.2000 0.2000 6,800 -0.01(-4.76%)
May 11, 2020 0.2100 0.2100 0.2100 2 +0.00(+0.00%)
May 08, 2020 0.2100 0.2100 0.2100 0.2100 4,510 +0.01(+5.00%)
May 05, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 01, 2020 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Apr 30, 2020 0.2150 0.2150 0.2150 72 +0.00(+0.00%)
Apr 29, 2020 0.2000 0.2200 0.2000 0.2150 10,499 +0.01(+7.50%)
Apr 28, 2020 0.2050 0.2050 0.2000 0.2000 9,570 +0.00(+0.00%)
Apr 27, 2020 0.2000 0.2000 0.2000 0.2000 5,500 -0.01(-4.76%)
Apr 23, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 20, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Apr 17, 2020 0.2200 0.2200 0.2200 0.2200 41,500 +0.00(+0.00%)
Apr 16, 2020 0.2000 0.2200 0.2000 0.2200 53,500 +0.02(+12.82%)
Apr 15, 2020 0.1950 0.1950 0.1950 0.1950 500 +0.02(+14.71%)
Apr 13, 2020 0.1700 0.1700 0.1700 0 -0.04(-20.93%)
Apr 09, 2020 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Apr 07, 2020 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Apr 03, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 01, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 31, 2020 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
Mar 30, 2020 0.2600 0.2600 0.2100 0.2100 8,600 -0.05(-19.23%)
Mar 27, 2020 0.2600 0.2600 0.2600 0.2600 5,000 +0.04(+18.18%)
Mar 26, 2020 0.2050 0.2300 0.2050 0.2200 50,251 +0.02(+12.82%)
Mar 25, 2020 0.1950 0.1950 0.1950 0.1950 8,000 +0.00(+0.00%)
Mar 24, 2020 0.2000 0.2000 0.1450 0.1950 74,141 -0.01(-2.50%)
Mar 20, 2020 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Mar 19, 2020 0.1700 0.1800 0.1700 0.1800 6,000 +0.04(+24.14%)
Mar 18, 2020 0.1800 0.1800 0.1450 0.1450 9,500 -0.07(-30.95%)
Mar 17, 2020 0.2100 0.2100 0.2100 12 +0.00(+0.00%)
Mar 16, 2020 0.2100 0.2100 0.2100 0.2100 1,525 +0.00(+0.00%)
Mar 13, 2020 0.2100 0.2100 0.2100 0.2100 2,502 -0.01(-4.55%)
Mar 12, 2020 0.2400 0.2400 0.2200 0.2200 9,723 -0.03(-12.00%)
Mar 11, 2020 0.2500 0.2500 0.2500 0.2500 1,102 +0.02(+6.38%)
Mar 10, 2020 0.2350 0.2350 0.2350 0.2350 5,899 -0.04(-14.55%)
Mar 05, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 04, 2020 0.2500 0.2750 0.2500 0.2750 39,000 -0.01(-3.51%)
Mar 03, 2020 0.2850 0.2850 0.2850 17 +0.00(+0.00%)
Mar 02, 2020 0.2850 0.2850 0.2850 50 +0.00(+0.00%)
Feb 28, 2020 0.2650 0.2850 0.2650 0.2850 24,050 +0.01(+5.56%)
Feb 27, 2020 0.2700 0.2700 0.2700 0.2700 9,000 -0.01(-3.57%)
Feb 26, 2020 0.2700 0.2800 0.2700 0.2800 18,500 +0.02(+5.66%)
Feb 25, 2020 0.2650 0.2700 0.2650 0.2650 41,000 -0.01(-1.85%)
Feb 24, 2020 0.2700 0.2700 0.2700 0.2700 4,000 -0.01(-1.82%)
Feb 21, 2020 0.2750 0.2750 0.2750 0.2750 1,652 +0.00(+0.00%)
Feb 20, 2020 0.2750 0.2750 0.2750 0.2750 12,500 -0.01(-1.79%)
Feb 19, 2020 0.2900 0.2900 0.2800 0.2800 11,200 +0.01(+1.82%)
Feb 18, 2020 0.2900 0.2900 0.2750 0.2750 17,203 -0.03(-11.29%)
Feb 14, 2020 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 13, 2020 0.3400 0.3400 0.3200 0.3200 12,796 +0.00(+0.00%)
Feb 12, 2020 0.3300 0.3300 0.3200 0.3200 4,110 -0.01(-1.54%)
Feb 11, 2020 0.3300 0.3300 0.3250 0.3250 15,100 -0.01(-1.52%)
Feb 10, 2020 0.3300 0.3300 0.3300 0.3300 942 -0.01(-2.94%)
Feb 06, 2020 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Feb 05, 2020 0.3700 0.3700 0.3300 0.3300 28,270 -0.01(-4.35%)
Feb 04, 2020 0.3500 0.3500 0.3450 0.3450 15,000 +0.00(+1.47%)
Feb 03, 2020 0.3350 0.3400 0.3200 0.3400 31,000 +0.01(+3.03%)
Jan 31, 2020 0.3300 0.3300 0.3300 0.3300 2,575 +0.02(+6.45%)
Jan 30, 2020 0.3200 0.3200 0.3100 0.3100 4,000 +0.01(+3.33%)
Jan 29, 2020 0.2900 0.3000 0.2800 0.3000 30,000 +0.00(+0.00%)
Jan 28, 2020 0.3000 0.3000 0.3000 0.3000 20,000 +0.02(+9.09%)
Jan 27, 2020 0.2850 0.2850 0.2750 0.2750 41,000 -0.01(-3.51%)
Jan 23, 2020 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
Jan 22, 2020 0.3000 0.3000 0.3000 0.3000 52,012 +0.00(+0.00%)
Jan 21, 2020 0.2800 0.3000 0.2800 0.3000 53,246 +0.02(+9.09%)
Jan 20, 2020 0.2750 0.2750 0.2750 0.2750 24,000 +0.01(+1.85%)
Jan 17, 2020 0.2650 0.2700 0.2600 0.2700 27,000 +0.01(+1.89%)
Jan 16, 2020 0.2650 0.2650 0.2650 0.2650 77,500 +0.00(+0.00%)
Jan 15, 2020 0.2650 0.2650 0.2650 0.2650 10,000 -0.01(-1.85%)
Jan 14, 2020 0.2700 0.2700 0.2700 0.2700 7,500 +0.00(+0.00%)
Jan 13, 2020 0.2650 0.2700 0.2650 0.2700 59,500 +0.01(+1.89%)
Jan 10, 2020 0.2650 0.2650 0.2650 0.2650 16,000 +0.00(+0.00%)
Jan 09, 2020 0.2700 0.2700 0.2650 0.2650 11,000 -0.01(-3.64%)
Jan 08, 2020 0.2750 0.2750 0.2750 0.2750 590 +0.00(+0.00%)
Jan 06, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jan 03, 2020 0.2750 0.2750 0.2750 0.2750 10,499 +0.00(+0.00%)
Jan 02, 2020 0.2750 0.2750 0.2750 0.2750 2,450 +0.03(+10.00%)
Dec 31, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Dec 30, 2019 0.2500 0.2500 0.2500 0.2500 5,005 +0.00(+0.00%)
Dec 27, 2019 0.2700 0.2700 0.2500 0.2500 20,800 -0.02(-7.41%)
Dec 24, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 23, 2019 0.2700 0.2700 0.2700 3 +0.00(+0.00%)
Dec 19, 2019 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Dec 18, 2019 0.2650 0.2650 0.2650 0.2650 3,200 +0.03(+10.42%)
Dec 17, 2019 0.2400 0.2400 0.2400 334 +0.00(+0.00%)
Dec 16, 2019 0.2400 0.2400 0.2400 0.2400 4,000 +0.01(+2.13%)
Dec 13, 2019 0.2250 0.2350 0.2250 0.2350 61,600 +0.00(+2.17%)
Dec 11, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 10, 2019 0.2300 0.2300 0.2300 306 +0.00(+0.00%)
Dec 09, 2019 0.2300 0.2300 0.2300 0.2300 8,032 +0.00(+0.00%)
Dec 03, 2019 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Dec 02, 2019 0.2500 0.2500 0.2500 0.2500 1,000 -0.03(-9.09%)
Nov 29, 2019 0.2750 0.2750 0.2700 0.2750 34,000 +0.01(+1.85%)
Nov 28, 2019 0.2550 0.2750 0.2550 0.2700 35,950 +0.02(+5.88%)
Nov 27, 2019 0.2550 0.2550 0.2550 0.2550 11,000 +0.01(+2.00%)
Nov 26, 2019 0.2250 0.2500 0.2250 0.2500 146,400 +0.02(+11.11%)
Nov 22, 2019 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Nov 21, 2019 0.2000 0.2300 0.2000 0.2300 231,000 +0.04(+17.95%)
Nov 20, 2019 0.1950 0.1950 0.1950 0.1950 1,000 +0.01(+2.63%)
Nov 18, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 13, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 12, 2019 0.1900 0.1900 0.1900 25 +0.00(+0.00%)
Nov 11, 2019 0.1900 0.1900 0.1850 0.1900 21,500 +0.00(+0.00%)
Nov 08, 2019 0.1900 0.1900 0.1900 30 +0.00(+0.00%)
Nov 07, 2019 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Nov 06, 2019 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-2.56%)
Nov 05, 2019 0.1950 0.1950 0.1950 0.1950 17,000 +0.01(+2.63%)
Nov 04, 2019 0.1900 0.1900 0.1900 0.1900 18,000 +0.00(+0.00%)
Nov 01, 2019 0.1850 0.1900 0.1850 0.1900 29,000 +0.00(+0.00%)
Oct 30, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 28, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 25, 2019 0.1850 0.1850 0.1850 14 +0.00(+0.00%)
Oct 24, 2019 0.1850 0.1850 0.1850 5 +0.00(+0.00%)
Oct 18, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Oct 17, 2019 0.1950 0.2000 0.1850 0.1850 97,000 +0.00(+0.00%)
Oct 16, 2019 0.1950 0.1950 0.1850 0.1850 3,600 -0.01(-5.13%)
Oct 15, 2019 0.1950 0.1950 0.1950 0.1950 500 +0.01(+5.41%)
Oct 10, 2019 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Oct 07, 2019 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Oct 04, 2019 0.1950 0.1950 0.1900 0.1900 10,800 +0.00(+0.00%)
Oct 02, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 30, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 27, 2019 0.1900 0.1900 0.1900 0.1900 5,012 +0.00(+0.00%)
Sep 26, 2019 0.1900 0.1900 0.1900 0.1900 5,163 -0.01(-5.00%)
Sep 24, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 23, 2019 0.2000 0.2000 0.2000 0.2000 6,532 +0.00(+0.00%)
Sep 20, 2019 0.2000 0.2000 0.2000 0.2000 31,173 +0.01(+5.26%)
Sep 19, 2019 0.1900 0.1900 0.1900 0.1900 1,293 +0.01(+2.70%)
Sep 13, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 10, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 09, 2019 0.1850 0.1850 0.1850 0.1850 507 -0.01(-2.63%)
Sep 03, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 30, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 28, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 26, 2019 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Aug 23, 2019 0.2000 0.2000 0.2000 0.2000 3,700 +0.00(+0.00%)
Aug 21, 2019 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 20, 2019 0.1900 0.2100 0.1900 0.2100 159,302 +0.03(+16.67%)
Aug 19, 2019 0.1800 0.1800 0.1800 0.1800 13,000 -0.01(-2.70%)
Aug 16, 2019 0.1850 0.1850 0.1850 0.1850 10,219 +0.00(+0.00%)
Aug 15, 2019 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Aug 14, 2019 0.1850 0.1850 0.1850 5 +0.00(+0.00%)
Aug 07, 2019 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Aug 06, 2019 0.1950 0.1950 0.1950 0.1950 919 +0.01(+2.63%)
Aug 01, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 31, 2019 0.1900 0.1900 0.1900 0.1900 3,000 +0.00(+0.00%)
Jul 29, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 25, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 24, 2019 0.1900 0.1900 0.1900 25 +0.00(+0.00%)
Jul 22, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 19, 2019 0.1900 0.1900 0.1900 0.1900 15,010 -0.01(-2.56%)
Jul 18, 2019 0.1950 0.1950 0.1950 0.1950 1,200 +0.00(+0.00%)
Jul 17, 2019 0.1950 0.2000 0.1950 0.1950 21,500 -0.01(-2.50%)
Jul 16, 2019 0.2000 0.2000 0.1950 0.2000 26,617 +0.00(+0.00%)
Jul 15, 2019 0.1950 0.2000 0.1900 0.2000 38,000 +0.01(+5.26%)
Jul 12, 2019 0.1950 0.1950 0.1800 0.1900 9,800 -0.01(-2.56%)
Jul 11, 2019 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
Jul 10, 2019 0.1950 0.1950 0.1950 0.1950 5,150 -0.01(-2.50%)
Jul 09, 2019 0.2000 0.2000 0.2000 25 +0.00(+0.00%)
Jul 05, 2019 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Jul 04, 2019 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Jul 03, 2019 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Jun 26, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jun 21, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 20, 2019 0.1900 0.1900 0.1900 30 +0.00(+0.00%)
Jun 19, 2019 0.1900 0.1900 0.1900 0.1900 55,000 +0.01(+5.56%)
Jun 17, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 14, 2019 0.1900 0.1900 0.1750 0.1750 9,000 -0.02(-7.89%)
Jun 13, 2019 0.1800 0.1900 0.1750 0.1900 20,000 +0.00(+0.00%)
Jun 12, 2019 0.1900 0.1900 0.1900 0.1900 2,400 +0.01(+2.70%)
Jun 11, 2019 0.1800 0.1900 0.1800 0.1850 28,010 +0.01(+2.78%)
Jun 07, 2019 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jun 06, 2019 0.1750 0.1750 0.1750 0.1750 24,044 +0.01(+6.06%)
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.