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: 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 (%)
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%)
Sep 01, 2020 0.3300 0.3350 0.3200 0.3200 76,000 -0.02(-4.48%)
Aug 31, 2020 0.3350 0.3350 0.3300 0.3350 7,500 +0.01(+1.52%)
Aug 28, 2020 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Aug 27, 2020 0.3350 0.3350 0.3300 0.3300 62,500 -0.01(-4.35%)
Aug 25, 2020 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Aug 24, 2020 0.3200 0.3400 0.3200 0.3300 153,529 +0.01(+3.13%)
Aug 20, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Aug 19, 2020 0.3000 0.3100 0.3000 0.3100 151,000 +0.01(+3.33%)
Aug 18, 2020 0.3100 0.3100 0.2900 0.3000 96,767 -0.01(-3.23%)
Aug 17, 2020 0.3750 0.3750 0.3050 0.3100 123,219 -0.01(-3.13%)
Aug 14, 2020 0.3100 0.3200 0.3100 0.3200 16,250 +0.00(+0.00%)
Aug 13, 2020 0.3100 0.3200 0.3100 0.3200 59,421 +0.00(+0.00%)
Aug 12, 2020 0.3200 0.3250 0.3200 0.3200 24,075 +0.03(+10.34%)
Aug 11, 2020 0.2700 0.2900 0.2700 0.2900 40,500 +0.00(+0.00%)
Aug 10, 2020 0.2850 0.2900 0.2850 0.2900 13,000 -0.01(-3.33%)
Aug 07, 2020 0.3000 0.3000 0.2900 0.3000 36,673 +0.00(+0.00%)
Aug 06, 2020 0.3050 0.3200 0.2950 0.3000 141,500 -0.01(-1.64%)
Aug 05, 2020 0.3100 0.3100 0.2950 0.3050 197,294 -0.01(-3.17%)
Aug 04, 2020 0.3000 0.3200 0.2950 0.3150 274,650 +0.03(+10.53%)
Jul 31, 2020 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jul 30, 2020 0.2750 0.2800 0.2750 0.2800 19,500 +0.02(+7.69%)
Jul 29, 2020 0.2700 0.2700 0.2600 0.2600 41,972 -0.01(-3.70%)
Jul 28, 2020 0.2850 0.2850 0.2700 0.2700 133,600 +0.00(+0.00%)
Jul 27, 2020 0.2550 0.2800 0.2550 0.2700 137,000 +0.04(+14.89%)
Jul 24, 2020 0.2300 0.2350 0.2300 0.2350 39,000 +0.00(+2.17%)
Jul 23, 2020 0.2350 0.2400 0.2300 0.2300 115,150 +0.00(+0.00%)
Jul 22, 2020 0.2300 0.2300 0.2300 0.2300 170,002 +0.00(+0.00%)
Jul 21, 2020 0.2350 0.2350 0.2300 0.2300 36,550 -0.00(-2.13%)
Jul 20, 2020 0.2450 0.2600 0.2350 0.2350 334,814 -0.02(-7.84%)
Jul 17, 2020 0.2600 0.3000 0.2450 0.2550 470,550 +0.00(+0.00%)
Jul 16, 2020 0.2200 0.2600 0.2150 0.2550 2,000,919 +0.04(+18.60%)
Jul 15, 2020 0.2150 0.2150 0.2150 0.2150 500 +0.00(+0.00%)
Jul 14, 2020 0.2150 0.2150 0.2150 0.2150 582 -0.01(-2.27%)
Jul 13, 2020 0.2200 0.2200 0.2200 0.2200 1,125 +0.00(+0.00%)
Jul 08, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 07, 2020 0.2100 0.2100 0.2100 27 +0.00(+0.00%)
Jul 06, 2020 0.2100 0.2100 0.2050 0.2100 8,125 +0.00(+0.00%)
Jul 03, 2020 0.2100 0.2100 0.2100 0.2100 3,001 +0.01(+2.44%)
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.