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 31, 2022 0.2600 12 +0.00(+0.00%)
May 26, 2022 0.2600 0 +0.00(+0.00%)
May 19, 2022 0.2600 0 +0.00(+0.00%)
May 17, 2022 0.2600 0 -0.01(-3.70%)
May 13, 2022 0.2700 17 +0.00(+0.00%)
May 12, 2022 0.2700 0.2700 0.2700 0.2700 3,170 -0.01(-1.82%)
May 10, 2022 0.2750 0 +0.00(+0.00%)
May 09, 2022 0.2750 0.2750 0.2750 0.2750 9,001 -0.01(-5.17%)
May 06, 2022 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
May 05, 2022 0.2900 0.2900 0.2900 0.2900 19,000 +0.01(+3.57%)
May 03, 2022 0.2800 0 -0.01(-3.45%)
Apr 29, 2022 0.2900 180 -0.01(-1.69%)
Apr 28, 2022 0.2900 0.2950 0.2900 0.2950 48,271 +0.01(+1.72%)
Apr 27, 2022 0.2900 0.2900 0.2900 0.2900 15,000 +0.00(+0.00%)
Apr 26, 2022 0.2900 0.2900 0.2900 0.2900 26,030 +0.01(+3.57%)
Apr 25, 2022 0.2850 0.2850 0.2800 0.2800 15,180 -0.01(-3.45%)
Apr 22, 2022 0.2900 0.2900 0.2900 0.2900 3,004 +0.00(+0.00%)
Apr 21, 2022 0.2900 0.2900 0.2900 0.2900 3,608 -0.01(-1.69%)
Apr 20, 2022 0.2950 0.2950 0.2950 0.2950 1,000 -0.01(-1.67%)
Apr 19, 2022 0.2900 0.3000 0.2900 0.3000 3,500 +0.01(+3.45%)
Apr 18, 2022 0.3000 0.3000 0.2900 0.2900 76,004 -0.01(-1.69%)
Apr 14, 2022 0.2950 0 +0.01(+5.36%)
Apr 13, 2022 0.2850 0.2850 0.2800 0.2800 49,790 -0.00(-1.75%)
Apr 12, 2022 0.2850 0.2850 0.2850 0.2850 22,915 +0.00(+0.00%)
Apr 08, 2022 0.2850 181 -0.01(-1.72%)
Apr 04, 2022 0.2900 0 +0.00(+0.00%)
Mar 31, 2022 0.2900 117 +0.00(+0.00%)
Mar 29, 2022 0.2900 0 +0.00(+0.00%)
Mar 25, 2022 0.2900 0 +0.00(+0.00%)
Mar 24, 2022 0.2900 0.2900 0.2900 0.2900 2,610 +0.00(+0.00%)
Mar 23, 2022 0.2900 0.2900 0.2900 0.2900 2,512 +0.01(+1.75%)
Mar 22, 2022 0.2900 0.2900 0.2850 0.2850 29,306 -0.01(-1.72%)
Mar 21, 2022 0.3000 0.3300 0.2900 0.2900 24,304 -0.01(-3.33%)
Mar 17, 2022 0.3000 12 -0.01(-3.23%)
Mar 15, 2022 0.3100 55 +0.00(+0.00%)
Mar 14, 2022 0.3100 0.3100 0.3100 0.3100 1,510 +0.00(+0.00%)
Mar 09, 2022 0.3100 0 +0.00(+0.00%)
Mar 08, 2022 0.3100 0.3100 0.3100 0.3100 27,850 +0.00(+0.00%)
Mar 07, 2022 0.3150 0.3150 0.3100 0.3100 22,625 +0.01(+1.64%)
Mar 02, 2022 0.3050 0 +0.01(+1.67%)
Mar 01, 2022 0.3000 0.3000 0.3000 0.3000 24,174 +0.00(+0.00%)
Feb 28, 2022 0.3000 0.3000 0.3000 0.3000 26,292 -0.02(-6.25%)
Feb 25, 2022 0.3200 0.3200 0.3200 0.3200 5,006 +0.03(+10.34%)
Feb 24, 2022 0.3100 0.3100 0.2900 0.2900 99,802 -0.01(-3.33%)
Feb 23, 2022 0.3350 0.3350 0.3000 0.3000 18,200 -0.02(-4.76%)
Feb 22, 2022 0.3150 0.3150 0.3150 0.3150 825 +0.02(+5.00%)
Feb 17, 2022 0.3000 0 +0.00(+0.00%)
Feb 15, 2022 0.3000 0 +0.00(+0.00%)
Feb 11, 2022 0.3000 2 -0.02(-4.76%)
Feb 10, 2022 0.3000 0.3500 0.3000 0.3150 145,035 -0.02(-4.55%)
Feb 09, 2022 0.3300 0.3300 0.3300 0.3300 500 -0.01(-1.49%)
Feb 08, 2022 0.3000 0.3400 0.3000 0.3350 51,831 +0.03(+9.84%)
Feb 07, 2022 0.3150 0.3150 0.3050 0.3050 29,002 +0.00(+0.00%)
Feb 03, 2022 0.3050 375 +0.02(+5.17%)
Feb 01, 2022 0.2900 108 +0.01(+1.75%)
Jan 31, 2022 0.2850 0.2850 0.2850 0.2850 15,008 +0.00(+1.79%)
Jan 28, 2022 0.2850 0.2850 0.2800 0.2800 90,150 -0.00(-1.75%)
Jan 27, 2022 0.2850 0.2850 0.2850 0.2850 51,007 -0.01(-1.72%)
Jan 26, 2022 0.2850 0.2900 0.2850 0.2900 28,500 +0.01(+1.75%)
Jan 25, 2022 0.2900 0.2900 0.2850 0.2850 62,250 +0.00(+0.00%)
Jan 24, 2022 0.2850 0.2850 0.2850 0.2850 8,505 +0.00(+0.00%)
Jan 21, 2022 0.2850 0.2850 0.2800 0.2850 16,000 -0.01(-1.72%)
Jan 20, 2022 0.2850 0.2950 0.2850 0.2900 12,000 -0.01(-1.69%)
Jan 19, 2022 0.2900 0.3000 0.2850 0.2950 34,910 -0.01(-1.67%)
Jan 18, 2022 0.3000 0.3000 0.3000 0.3000 11,025 +0.01(+1.69%)
Jan 17, 2022 0.2950 0.2950 0.2900 0.2950 40,500 +0.00(+0.00%)
Jan 14, 2022 0.2950 0.2950 0.2950 0.2950 600 -0.01(-1.67%)
Jan 13, 2022 0.2950 0.3000 0.2950 0.3000 7,020 +0.01(+1.69%)
Jan 12, 2022 0.2950 0.2950 0.2950 0.2950 2,000 -0.01(-1.67%)
Jan 10, 2022 0.3000 0.3000 0.3000 37 +0.00(+0.00%)
Jan 06, 2022 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 05, 2022 0.3000 0.3000 0.3000 0.3000 2,023 -0.02(-6.25%)
Jan 04, 2022 0.2950 0.3200 0.2950 0.3200 35,444 +0.03(+10.34%)
Dec 31, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Dec 30, 2021 0.2950 0.3000 0.2850 0.3000 41,581 +0.00(+0.00%)
Dec 29, 2021 0.3000 0.3000 0.2900 0.3000 51,611 +0.00(+0.00%)
Dec 24, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 23, 2021 0.3000 0.3000 0.2950 0.3000 19,500 +0.00(+0.00%)
Dec 22, 2021 0.3000 0.3000 0.3000 0.3000 3,190 +0.00(+0.00%)
Dec 21, 2021 0.3000 0.3000 0.3000 0.3000 37,525 +0.01(+1.69%)
Dec 20, 2021 0.2900 0.2950 0.2900 0.2950 24,120 +0.01(+1.72%)
Dec 17, 2021 0.3000 0.3000 0.2900 0.2900 4,000 +0.00(+0.00%)
Dec 16, 2021 0.3050 0.3050 0.2900 0.2900 103,001 -0.01(-3.33%)
Dec 15, 2021 0.3050 0.3050 0.3000 0.3000 21,003 -0.01(-3.23%)
Dec 14, 2021 0.3100 0.3100 0.3100 0.3100 1,000 -0.01(-3.13%)
Dec 13, 2021 0.3200 0.3200 0.3200 0.3200 2,375 +0.00(+0.00%)
Dec 10, 2021 0.3150 0.3200 0.3150 0.3200 4,000 +0.00(+0.00%)
Dec 07, 2021 0.3200 0.3200 0.3200 300 +0.02(+4.92%)
Dec 03, 2021 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Dec 02, 2021 0.3050 0.3050 0.3050 0.3050 7,692 -0.02(-4.69%)
Nov 30, 2021 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Nov 29, 2021 0.3400 0.3400 0.3000 0.3200 22,250 -0.03(-8.57%)
Nov 26, 2021 0.3400 0.3500 0.3400 0.3500 14,490 +0.00(+0.00%)
Nov 25, 2021 0.3500 0.3500 0.3450 0.3500 4,000 +0.00(+0.00%)
Nov 23, 2021 0.3500 0.3500 0.3500 325 +0.01(+2.94%)
Nov 22, 2021 0.3200 0.3400 0.3200 0.3400 345,699 +0.03(+9.68%)
Nov 19, 2021 0.3100 0.3100 0.3100 0.3100 11,471 +0.00(+0.00%)
Nov 18, 2021 0.3100 0.3100 0.3100 0.3100 115,704 +0.01(+3.33%)
Nov 17, 2021 0.2850 0.3000 0.2850 0.3000 4,959 +0.01(+3.45%)
Nov 12, 2021 0.2900 0.2900 0.2900 50 -0.02(-4.92%)
Nov 11, 2021 0.2900 0.3050 0.2900 0.3050 3,500 +0.02(+5.17%)
Nov 09, 2021 0.2900 0.2900 0.2800 0.2900 41,300 +0.00(+0.00%)
Nov 08, 2021 0.3000 0.3000 0.2900 0.2900 2,000 -0.01(-3.33%)
Nov 05, 2021 0.3100 0.3100 0.3000 0.3000 23,060 +0.01(+3.45%)
Nov 04, 2021 0.2900 0.2900 0.2900 0.2900 4,225 -0.02(-4.92%)
Nov 03, 2021 0.3050 0.3100 0.3050 0.3050 18,100 +0.01(+1.67%)
Nov 02, 2021 0.3050 0.3050 0.3000 0.3000 26,600 -0.01(-1.64%)
Nov 01, 2021 0.2900 0.3000 0.3000 0.3050 42,473 +0.01(+1.67%)
Oct 29, 2021 0.3100 0.3100 0.3000 0.3000 3,500 +0.00(+0.00%)
Oct 28, 2021 0.3000 0.3000 0.3000 0.3000 50,200 +0.00(+0.00%)
Oct 27, 2021 0.3000 0.3000 0.3000 0.3000 21,750 +0.00(+0.00%)
Oct 26, 2021 0.3000 0.3000 0.3000 0.3000 31,408 +0.01(+3.45%)
Oct 25, 2021 0.3000 0.3000 0.2900 0.2900 44,120 +0.00(+0.00%)
Oct 22, 2021 0.2900 0.2900 0.2900 0.2900 13,835 +0.00(+0.00%)
Oct 21, 2021 0.2800 0.2900 0.2800 0.2900 2,247 +0.01(+3.57%)
Oct 20, 2021 0.2800 0.2800 0.2800 0.2800 6,000 -0.01(-3.45%)
Oct 19, 2021 0.2900 0.2900 0.2850 0.2900 15,900 +0.00(+0.00%)
Oct 18, 2021 0.3000 0.3000 0.2900 0.2900 15,226 -0.01(-3.33%)
Oct 15, 2021 0.3000 0.3000 0.3000 0.3000 31,300 +0.01(+1.69%)
Oct 14, 2021 0.3050 0.3050 0.2950 0.2950 6,100 +0.00(+0.00%)
Oct 08, 2021 0.2950 0.2950 0.2950 62 +0.00(+0.00%)
Oct 07, 2021 0.2950 0.2950 0.2950 0.2950 10,100 +0.01(+1.72%)
Oct 06, 2021 0.2900 0.2900 0.2900 0.2900 59,000 +0.01(+1.75%)
Oct 05, 2021 0.2950 0.2950 0.2650 0.2850 20,510 -0.01(-1.72%)
Oct 04, 2021 0.2850 0.2900 0.2800 0.2900 63,475 +0.01(+3.57%)
Oct 01, 2021 0.2800 0.2850 0.2800 0.2800 47,000 -0.00(-1.75%)
Sep 30, 2021 0.2850 0.2850 0.2850 0.2850 18,512 -0.01(-3.39%)
Sep 29, 2021 0.2950 0.2950 0.2950 0.2950 92,001 +0.01(+3.51%)
Sep 28, 2021 0.3000 0.3000 0.2850 0.2850 3,720 -0.01(-1.72%)
Sep 27, 2021 0.2900 0.2900 0.2900 0.2900 3,100 +0.00(+0.00%)
Sep 23, 2021 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 22, 2021 0.2950 0.2950 0.2900 0.2900 8,508 -0.01(-1.69%)
Sep 21, 2021 0.2950 0.2950 0.2950 0.2950 7,500 +0.00(+0.00%)
Sep 20, 2021 0.2800 0.2950 0.2700 0.2950 4,638 -0.01(-3.28%)
Sep 17, 2021 0.2750 0.3050 0.2750 0.3050 1,501 +0.03(+12.96%)
Sep 16, 2021 0.2800 0.2800 0.2700 0.2700 38,456 -0.03(-10.00%)
Sep 15, 2021 0.3000 0.3000 0.3000 0.3000 1,500 -0.01(-3.23%)
Sep 14, 2021 0.3100 0.3200 0.3100 0.3100 4,555 +0.02(+6.90%)
Sep 13, 2021 0.3100 0.3100 0.2900 0.2900 126,849 +0.00(+0.00%)
Sep 10, 2021 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
Sep 08, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 07, 2021 0.2900 0.2900 0.2700 0.2800 14,975 -0.00(-1.75%)
Sep 03, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Sep 01, 2021 0.2850 0.2850 0.2850 0.2850 622 +0.00(+0.00%)
Aug 31, 2021 0.2850 0.2850 0.2800 0.2850 25,700 +0.00(+0.00%)
Aug 30, 2021 0.2950 0.2950 0.2850 0.2850 21,810 -0.01(-1.72%)
Aug 27, 2021 0.2900 0.2900 0.2800 0.2900 12,431 +0.00(+0.00%)
Aug 26, 2021 0.2800 0.2900 0.2800 0.2900 15,000 +0.01(+3.57%)
Aug 25, 2021 0.2800 0.2800 0.2800 0.2800 14,700 -0.00(-1.75%)
Aug 24, 2021 0.2900 0.2900 0.2800 0.2850 78,379 +0.00(+0.00%)
Aug 23, 2021 0.2850 0.2900 0.2850 0.2850 28,721 +0.00(+0.00%)
Aug 20, 2021 0.3000 0.3000 0.2850 0.2850 21,200 -0.01(-3.39%)
Aug 19, 2021 0.3000 0.3000 0.2950 0.2950 16,625 -0.01(-1.67%)
Aug 18, 2021 0.2900 0.3000 0.2900 0.3000 1,100 +0.00(+0.00%)
Aug 17, 2021 0.2950 0.3000 0.2950 0.3000 23,000 +0.01(+1.69%)
Aug 16, 2021 0.2950 0.3000 0.2950 0.2950 27,500 -0.01(-1.67%)
Aug 12, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Aug 11, 2021 0.2850 0.2850 0.2850 0.2850 13,500 -0.02(-5.00%)
Aug 10, 2021 0.3000 0.3000 0.3000 0.3000 3,144 +0.00(+0.00%)
Aug 09, 2021 0.3000 0.3000 0.3000 0.3000 23,500 +0.01(+1.69%)
Aug 06, 2021 0.2850 0.2950 0.2850 0.2950 30,305 +0.01(+3.51%)
Aug 05, 2021 0.2850 0.2850 0.2850 0.2850 20,650 +0.00(+1.79%)
Aug 04, 2021 0.2850 0.2850 0.2800 0.2800 15,501 -0.00(-1.75%)
Aug 03, 2021 0.2850 0.2850 0.2850 0.2850 4,588 +0.00(+0.00%)
Jul 30, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 29, 2021 0.2800 0.2850 0.2800 0.2850 4,000 +0.00(+0.00%)
Jul 28, 2021 0.2850 0.2850 0.2850 0.2850 1,500 -0.01(-1.72%)
Jul 27, 2021 0.2900 0.2900 0.2900 0.2900 800 +0.00(+0.00%)
Jul 26, 2021 0.2800 0.2900 0.2800 0.2900 35,077 +0.01(+5.45%)
Jul 23, 2021 0.2750 0.2750 0.2750 0.2750 15,000 +0.00(+0.00%)
Jul 22, 2021 0.2750 0.2750 0.2750 0.2750 2,000 +0.00(+0.00%)
Jul 21, 2021 0.2750 0.2750 0.2750 0.2750 17,330 +0.00(+0.00%)
Jul 20, 2021 0.2700 0.2750 0.2700 0.2750 15,210 +0.01(+1.85%)
Jul 19, 2021 0.2700 0.2700 0.2700 0.2700 151,942 +0.01(+1.89%)
Jul 16, 2021 0.2650 0.2650 0.2650 0.2650 7,100 -0.01(-3.64%)
Jul 15, 2021 0.2850 0.2850 0.2700 0.2750 58,000 +0.00(+0.00%)
Jul 14, 2021 0.2750 0.2750 0.2750 0.2750 11,079 +0.01(+3.77%)
Jul 09, 2021 0.2650 0.2650 0.2650 0 -0.02(-5.36%)
Jul 08, 2021 0.2800 0.2800 0.2700 0.2800 26,800 +0.01(+3.70%)
Jul 06, 2021 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Jul 05, 2021 0.2800 0.3000 0.2800 0.2900 27,500 +0.01(+3.57%)
Jun 30, 2021 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Jun 28, 2021 0.2900 0.2900 0.2900 0 -0.02(-4.92%)
Jun 21, 2021 0.3050 0.3050 0.3050 200 +0.03(+12.96%)
Jun 18, 2021 0.2700 0.2700 0.2700 0.2700 21,500 -0.01(-3.57%)
Jun 16, 2021 0.2800 0.2800 0.2800 0 -0.02(-8.20%)
Jun 14, 2021 0.3050 0.3050 0.3050 60 +0.02(+8.93%)
Jun 11, 2021 0.2800 0.2800 0.2800 0.2800 16,300 +0.01(+3.70%)
Jun 10, 2021 0.2700 0.2700 0.2700 0.2700 20,215 +0.01(+3.85%)
Jun 09, 2021 0.2650 0.2800 0.2600 0.2600 249,000 +0.00(+0.00%)
Jun 08, 2021 0.2700 0.2700 0.2600 0.2600 4,700 -0.01(-3.70%)
Jun 07, 2021 0.3000 0.3000 0.2700 0.2700 116,501 -0.02(-8.47%)
Jun 04, 2021 0.2900 0.3000 0.2900 0.2950 93,400 +0.01(+1.72%)
Jun 03, 2021 29.00 0.2900 0.2900 0.2900 3,365,000 +0.01(+1.75%)
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.