Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
0.3900
0
+0.02(+4.00%)
Mar 27, 2024
0.3750
0.3750
0.3750
0.3750
8,000
+0.01(+2.74%)
Mar 26, 2024
0.3750
0.3750
0.3650
0.3650
100,750
-0.01(-2.67%)
Mar 25, 2024
0.3800
0.3800
0.3700
0.3750
16,900
+0.00(+0.00%)
Mar 22, 2024
0.3800
0.3900
0.3750
0.3750
51,350
-0.01(-1.32%)
Mar 21, 2024
0.3900
0.3900
0.3800
0.3800
28,219
-0.01(-2.56%)
Mar 20, 2024
0.3900
0.3900
0.3900
0.3900
5,100
-0.01(-2.50%)
Mar 19, 2024
0.4250
0.4250
0.4000
0.4000
39,331
-0.03(-6.98%)
Mar 18, 2024
0.4300
0.4300
0.4300
0.4300
4,306
+0.00(+0.00%)
Mar 15, 2024
0.4200
0.4300
0.4200
0.4300
27,752
+0.02(+4.88%)
Mar 14, 2024
0.4250
0.4250
0.4000
0.4100
22,007
-0.02(-4.65%)
Mar 13, 2024
0.4500
0.4500
0.4300
0.4300
41,061
-0.04(-8.51%)
Mar 12, 2024
0.4700
0.4700
0.4700
0.4700
5,400
+0.00(+0.00%)
Mar 11, 2024
0.4100
0.4700
0.4100
0.4700
58,500
+0.06(+16.05%)
Mar 08, 2024
0.4700
0.4700
0.3900
0.4050
12,375
-0.06(-13.83%)
Mar 07, 2024
0.5000
0.5000
0.4500
0.4700
8,750
-0.03(-6.00%)
Mar 06, 2024
0.4900
0.5000
0.4900
0.5000
103,000
+0.00(+0.00%)
Mar 05, 2024
0.4000
0.5000
0.3800
0.5000
169,821
+0.09(+21.95%)
Mar 04, 2024
0.4100
0.4100
0.4100
0.4100
11,473
-0.01(-2.38%)
Mar 01, 2024
0.3650
0.4200
0.3650
0.4200
18,500
+0.05(+13.51%)
Feb 29, 2024
0.3550
0.3700
0.3550
0.3700
25,700
+0.02(+4.23%)
Feb 28, 2024
0.3550
0.3550
0.3450
0.3550
74,251
+0.01(+2.90%)
Feb 27, 2024
0.3750
0.3750
0.3350
0.3450
132,978
-0.04(-10.39%)
Feb 26, 2024
0.3900
0.3950
0.3850
0.3850
33,002
+0.01(+1.32%)
Feb 23, 2024
0.4200
0.4200
0.3250
0.3800
75,386
-0.03(-6.17%)
Feb 22, 2024
0.4250
0.4250
0.4050
0.4050
38,153
-0.04(-10.00%)
Feb 21, 2024
0.4300
0.4500
0.4250
0.4500
21,019
+0.04(+8.43%)
Feb 20, 2024
0.4100
0.4400
0.4100
0.4150
24,383
-0.01(-1.19%)
Feb 16, 2024
0.4200
0
+0.00(+0.00%)
Feb 15, 2024
0.4400
0.4400
0.4200
0.4200
18,502
-0.02(-4.55%)
Feb 14, 2024
0.4400
0.4400
0.4400
0.4400
14,500
-0.01(-2.22%)
Feb 13, 2024
0.4500
0.4500
0.4500
0.4500
7,126
+0.00(+0.00%)
Feb 12, 2024
0.4500
0.4500
0.4500
0.4500
18,525
+0.01(+2.27%)
Feb 09, 2024
0.4500
0.4500
0.4400
0.4400
10,150
-0.01(-2.22%)
Feb 08, 2024
0.4400
0.4500
0.4400
0.4500
3,392
+0.02(+4.65%)
Feb 06, 2024
0.4300
0
-0.04(-8.51%)
Feb 05, 2024
0.4500
0.4700
0.4500
0.4700
31,898
+0.01(+3.30%)
Feb 02, 2024
0.4350
0.4650
0.4350
0.4550
73,500
+0.00(+0.00%)
Feb 01, 2024
0.4550
0.4600
0.4350
0.4550
20,100
-0.03(-6.19%)
Jan 31, 2024
0.4800
0.4850
0.4800
0.4850
8,250
+0.01(+1.04%)
Jan 30, 2024
0.5000
0.5000
0.4800
0.4800
1,100
-0.04(-7.69%)
Jan 29, 2024
0.4750
0.5200
0.4750
0.5200
23,000
+0.02(+4.00%)
Jan 26, 2024
0.4500
0.5000
0.4500
0.5000
58,500
+0.07(+16.28%)
Jan 25, 2024
0.4750
0.4800
0.4100
0.4300
35,643
-0.05(-10.42%)
Jan 24, 2024
0.4800
0.4800
0.4800
0.4800
10,000
-0.01(-2.04%)
Jan 23, 2024
0.4900
0.4900
0.4900
0.4900
1,005
+0.01(+2.08%)
Jan 22, 2024
0.4700
0.4900
0.4600
0.4800
10,745
-0.02(-4.00%)
Jan 19, 2024
0.5000
0.5000
0.5000
0.5000
9,500
+0.01(+1.01%)
Jan 18, 2024
0.5100
0.5100
0.4950
0.4950
8,319
+0.03(+5.32%)
Jan 17, 2024
0.4650
0.4750
0.4600
0.4700
14,340
-0.01(-2.08%)
Jan 15, 2024
0.4800
100
-0.02(-4.00%)
Jan 12, 2024
0.5000
0.5000
0.5000
0.5000
9,526
+0.00(+0.00%)
Jan 11, 2024
0.4600
0.5000
0.4600
0.5000
7,568
+0.00(+0.00%)
Jan 10, 2024
0.5000
0.5000
0.5000
0.5000
5,300
+0.00(+0.00%)
Jan 09, 2024
0.4500
0.5000
0.4500
0.5000
25,676
+0.05(+11.11%)
Jan 08, 2024
0.4500
0.4500
0.4500
0.4500
2,100
+0.02(+4.65%)
Jan 05, 2024
0.4300
0.4400
0.4100
0.4300
12,330
-0.02(-4.44%)
Jan 03, 2024
0.4500
29
+0.01(+2.27%)
Jan 02, 2024
0.4300
0.4400
0.4300
0.4400
5,300
+0.01(+2.33%)
Dec 29, 2023
0.4300
0
+0.02(+4.88%)
Dec 27, 2023
0.4100
0
+0.00(+1.23%)
Dec 22, 2023
0.4050
0
+0.00(+0.00%)
Dec 21, 2023
0.4100
0.4100
0.4050
0.4050
5,550
-0.00(-1.22%)
Dec 20, 2023
0.4100
0.4150
0.4100
0.4100
3,950
-0.01(-1.20%)
Dec 19, 2023
0.4150
0.4150
0.4150
0.4150
2,114
+0.00(+0.00%)
Dec 18, 2023
0.4250
0.4250
0.4150
0.4150
12,345
-0.02(-3.49%)
Dec 15, 2023
0.4300
0.4300
0.4300
0.4300
5,000
+0.00(+0.00%)
Dec 14, 2023
0.4250
0.4300
0.4250
0.4300
17,502
+0.01(+2.38%)
Dec 13, 2023
0.4300
0.4300
0.4200
0.4200
5,420
-0.01(-1.18%)
Dec 12, 2023
0.4150
0.4250
0.4150
0.4250
19,835
+0.02(+3.66%)
Dec 11, 2023
0.4100
0.4100
0.4100
0.4100
46,130
+0.03(+7.89%)
Dec 08, 2023
0.3800
0.3900
0.3800
0.3800
15,635
+0.00(+0.00%)
Dec 07, 2023
0.3950
0.3950
0.3800
0.3800
24,500
-0.02(-5.00%)
Dec 06, 2023
0.4000
0.4000
0.4000
0.4000
1,470
+0.01(+2.56%)
Dec 05, 2023
0.3900
0.3950
0.3900
0.3900
9,607
-0.01(-2.50%)
Dec 04, 2023
0.4150
0.4150
0.4000
0.4000
34,000
-0.01(-2.44%)
Dec 01, 2023
0.4100
0.4100
0.4100
0.4100
1,600
+0.00(+1.23%)
Nov 30, 2023
0.4200
0.4200
0.4050
0.4050
17,928
-0.01(-3.57%)
Nov 29, 2023
0.4100
0.4200
0.4100
0.4200
14,900
+0.01(+3.70%)
Nov 28, 2023
0.4250
0.4250
0.4050
0.4050
24,269
-0.02(-5.81%)
Nov 27, 2023
0.4450
0.4500
0.4300
0.4300
26,612
-0.02(-4.44%)
Nov 24, 2023
0.4500
0.4500
0.4500
0.4500
5,004
-0.01(-1.10%)
Nov 23, 2023
0.4400
0.4550
0.4400
0.4550
6,622
+0.02(+3.41%)
Nov 22, 2023
0.4350
0.4400
0.4300
0.4400
16,182
+0.02(+3.53%)
Nov 21, 2023
0.4350
0.4350
0.4250
0.4250
16,474
-0.01(-2.30%)
Nov 20, 2023
0.4250
0.4350
0.4150
0.4350
25,855
+0.05(+12.99%)
Nov 17, 2023
0.4300
0.4300
0.3800
0.3850
162,767
-0.07(-14.44%)
Nov 16, 2023
0.5600
0.5600
0.4300
0.4500
51,762
-0.11(-19.64%)
Nov 15, 2023
0.5600
0.5600
0.5600
0.5600
8,722
-0.01(-1.75%)
Nov 14, 2023
0.5700
0.5700
0.5700
0.5700
39,600
+0.00(+0.00%)
Nov 13, 2023
0.5600
0.5700
0.5600
0.5700
19,000
+0.02(+3.64%)
Nov 10, 2023
0.5500
0.5500
0.5500
0.5500
9,100
-0.01(-1.79%)
Nov 09, 2023
0.5700
0.5700
0.5500
0.5600
3,500
+0.00(+0.00%)
Nov 08, 2023
0.5500
0.5700
0.5500
0.5600
26,545
+0.00(+0.00%)
Nov 07, 2023
0.5700
0.5700
0.5600
0.5600
5,264
-0.02(-3.45%)
Nov 06, 2023
0.5300
0.5800
0.5200
0.5800
58,288
+0.07(+13.73%)
Nov 03, 2023
0.5000
0.5100
0.4800
0.5100
21,182
+0.01(+2.00%)
Nov 02, 2023
0.5400
0.5400
0.5000
0.5000
28,548
-0.05(-9.09%)
Nov 01, 2023
0.5200
0.5500
0.5100
0.5500
23,200
+0.04(+7.84%)
Oct 31, 2023
0.4900
0.5300
0.4900
0.5100
38,154
+0.02(+4.08%)
Oct 30, 2023
0.4800
0.4900
0.4800
0.4900
14,444
+0.04(+8.89%)
Oct 26, 2023
0.4500
174
-0.02(-4.26%)
Oct 25, 2023
0.4800
0.4800
0.4700
0.4700
13,342
+0.00(+0.00%)
Oct 24, 2023
0.4600
0.4800
0.4600
0.4700
26,850
+0.01(+3.30%)
Oct 23, 2023
0.4550
0.4550
0.4500
0.4550
5,680
+0.00(+0.00%)
Oct 20, 2023
0.4550
0.4550
0.4550
0.4550
1,080
+0.00(+0.00%)
Oct 19, 2023
0.4200
0.4550
0.4200
0.4550
34,005
+0.03(+5.81%)
Oct 18, 2023
0.4250
0.4300
0.4250
0.4300
23,770
+0.01(+1.18%)
Oct 17, 2023
0.4550
0.4600
0.4200
0.4250
78,600
-0.04(-7.61%)
Oct 16, 2023
0.4450
0.4600
0.4350
0.4600
28,161
+0.02(+4.55%)
Oct 13, 2023
0.4450
0.4450
0.4300
0.4400
35,500
+0.00(+0.00%)
Oct 12, 2023
0.4400
0.4450
0.4400
0.4400
28,537
+0.02(+4.76%)
Oct 11, 2023
0.4400
0.4450
0.4200
0.4200
40,500
-0.03(-5.62%)
Oct 10, 2023
0.4000
0.4450
0.3900
0.4450
95,600
+0.04(+11.25%)
Oct 06, 2023
0.4000
0
+0.00(+0.00%)
Oct 04, 2023
0.4000
0
+0.00(+0.00%)
Oct 03, 2023
0.4000
0.4000
0.4000
0.4000
10,700
+0.00(+0.00%)
Oct 02, 2023
0.3900
0.4000
0.3900
0.4000
3,000
+0.02(+5.26%)
Sep 29, 2023
0.4000
0.4000
0.3800
0.3800
38,520
-0.02(-5.00%)
Sep 28, 2023
0.4100
0.4100
0.4000
0.4000
7,404
-0.01(-2.44%)
Sep 27, 2023
0.4100
0.4100
0.4100
0.4100
5,000
+0.01(+2.50%)
Sep 26, 2023
0.4000
0.4000
0.4000
0.4000
5,000
-0.01(-1.23%)
Sep 25, 2023
0.4100
0.4100
0.4050
0.4050
21,000
+0.01(+1.25%)
Sep 22, 2023
0.4000
0.4000
0.4000
0.4000
3,500
+0.01(+1.27%)
Sep 21, 2023
0.4200
0.4200
0.3950
0.3950
72,185
-0.03(-7.06%)
Sep 20, 2023
0.4500
0.4500
0.4250
0.4250
33,000
-0.03(-5.56%)
Sep 19, 2023
0.4500
0.4500
0.4500
0.4500
27,250
+0.00(+0.00%)
Sep 18, 2023
0.4450
0.4500
0.4450
0.4500
2,941
+0.03(+7.14%)
Sep 15, 2023
0.4500
0.4500
0.4150
0.4200
11,000
+0.00(+0.00%)
Sep 14, 2023
0.4400
0.4500
0.4200
0.4200
83,878
-0.03(-6.67%)
Sep 13, 2023
0.4300
0.4500
0.4300
0.4500
4,800
+0.03(+5.88%)
Sep 12, 2023
0.4500
0.4500
0.4250
0.4250
17,000
-0.03(-5.56%)
Sep 11, 2023
0.4500
0.4600
0.4500
0.4500
85,409
+0.00(+0.00%)
Sep 07, 2023
0.4500
0.4500
638
+0.01(+2.27%)
Sep 06, 2023
0.4150
0.4500
0.4100
0.4400
12,956
+0.00(+0.00%)
Sep 05, 2023
0.4400
0.4500
0.4100
0.4400
16,000
+0.00(+0.00%)
Sep 01, 2023
0.4400
0
+0.04(+10.00%)
Aug 31, 2023
0.3900
0.4000
0.3900
0.4000
23,003
+0.01(+1.27%)
Aug 30, 2023
0.4000
0.4000
0.3900
0.3950
16,750
-0.01(-1.25%)
Aug 29, 2023
0.4000
0.4000
0.3900
0.4000
9,025
+0.00(+0.00%)
Aug 28, 2023
0.3800
0.4000
0.3800
0.4000
67,390
+0.02(+5.26%)
Aug 25, 2023
0.3800
0.3800
0.3800
0.3800
29,000
+0.02(+4.11%)
Aug 24, 2023
0.3450
0.3700
0.3400
0.3650
134,644
+0.03(+10.61%)
Aug 23, 2023
0.3400
0.3400
0.3300
0.3300
21,155
-0.01(-1.49%)
Aug 22, 2023
0.3500
0.3500
0.3350
0.3350
3,500
-0.03(-9.46%)
Aug 18, 2023
0.3700
170
+0.02(+5.71%)
Aug 17, 2023
0.3550
0.3550
0.3500
0.3500
4,500
+0.01(+2.94%)
Aug 14, 2023
0.3400
170
+0.00(+0.00%)
Aug 11, 2023
0.3400
0.3400
0.3400
0.3400
12,500
-0.03(-8.11%)
Aug 08, 2023
0.3700
0
+0.01(+2.78%)
Aug 03, 2023
0.3600
0
-0.02(-4.00%)
Aug 02, 2023
0.3750
0.3750
0.3750
0.3750
2,015
+0.00(+0.00%)
Aug 01, 2023
0.3750
0.3750
0.3750
0.3750
2,004
+0.00(+0.00%)
Jul 31, 2023
0.3800
0.3800
0.3750
0.3750
14,100
+0.01(+1.35%)
Jul 28, 2023
0.3650
0.3700
0.3650
0.3700
35,010
+0.01(+2.78%)
Jul 27, 2023
0.3650
0.3650
0.3600
0.3600
6,000
+0.00(+0.00%)
Jul 25, 2023
0.3600
206
-0.01(-1.37%)
Jul 24, 2023
0.3550
0.3650
0.3550
0.3650
13,000
+0.02(+4.29%)
Jul 21, 2023
0.3500
0.3500
0.3500
0.3500
29,500
+0.00(+0.00%)
Jul 19, 2023
0.3500
323
+0.00(+0.00%)
Jul 18, 2023
0.3500
0.3500
0.3500
0.3500
5,083
+0.00(+0.00%)
Jul 17, 2023
0.3500
0.3500
0.3500
0.3500
20,442
-0.01(-2.78%)
Jul 14, 2023
0.3650
0.3650
0.3600
0.3600
53,000
-0.01(-1.37%)
Jul 13, 2023
0.3500
0.3750
0.3100
0.3650
87,659
+0.03(+10.61%)
Jul 12, 2023
0.3400
0.3500
0.3300
0.3300
34,575
+0.02(+6.45%)
Jul 06, 2023
0.3100
0
+0.00(+0.00%)
Jun 30, 2023
0.3100
65
+0.01(+3.33%)
Jun 29, 2023
0.3000
0.3000
0.3000
0.3000
3,500
+0.00(+0.00%)
Jun 28, 2023
0.3000
0.3000
0.3000
0.3000
1,112
-0.01(-3.23%)
Jun 27, 2023
0.2950
0.3100
0.2950
0.3100
4,400
+0.04(+14.81%)
Jun 26, 2023
0.2700
0.2700
0.2700
0.2700
6,100
+0.01(+1.89%)
Jun 22, 2023
0.2650
5
-0.01(-1.85%)
Jun 20, 2023
0.2700
11
+0.00(+0.00%)
Jun 19, 2023
0.3050
0.3050
0.2700
0.2700
1,500
-0.03(-11.48%)
Jun 16, 2023
0.2900
0.3050
0.2900
0.3050
21,000
+0.01(+1.67%)
Jun 15, 2023
0.3100
0.3100
0.3000
0.3000
78,000
-0.01(-1.64%)
Jun 14, 2023
0.3000
0.3050
0.3000
0.3050
31,610
+0.02(+5.17%)
Jun 13, 2023
0.2900
0.2900
0.2900
0.2900
16,290
-0.01(-3.33%)
Jun 12, 2023
0.2900
0.3000
0.2900
0.3000
12,125
+0.00(+0.00%)
Jun 09, 2023
0.2900
0.3000
0.2900
0.3000
17,500
+0.01(+3.45%)
Jun 08, 2023
0.3000
0.3000
0.2900
0.2900
21,000
+0.00(+0.00%)
Jun 07, 2023
0.2950
0.3000
0.2900
0.2900
15,500
+0.02(+7.41%)
Jun 05, 2023
0.2700
0
-0.03(-10.00%)
May 31, 2023
0.3000
250
+0.03(+11.11%)
May 24, 2023
0.2700
0
-0.02(-6.90%)
May 23, 2023
0.2900
0.2900
0.2900
0.2900
26,515
+0.01(+5.45%)
May 19, 2023
0.2750
0
-0.01(-5.17%)
May 18, 2023
0.2900
0.2900
0.2900
0.2900
14,802
+0.00(+0.00%)
May 15, 2023
0.2900
0
-0.02(-6.45%)
May 11, 2023
0.3100
0
+0.02(+6.90%)
May 10, 2023
0.2900
0.2900
0.2900
0.2900
500
+0.01(+1.75%)
May 09, 2023
0.2850
0.2850
0.2850
0.2850
1,000
+0.00(+0.00%)
May 05, 2023
0.2850
0
-0.01(-3.39%)
May 04, 2023
0.2950
0.2950
0.2950
0.2950
600
+0.01(+5.36%)
May 01, 2023
0.2800
0
+0.00(+0.00%)
Apr 28, 2023
0.2800
0.2800
0.2800
0.2800
20,000
+0.01(+1.82%)
Apr 25, 2023
0.2750
0
+0.01(+3.77%)
Apr 24, 2023
0.2650
0.2650
0.2650
0.2650
1,875
-0.03(-10.17%)
Apr 18, 2023
0.2950
10
+0.02(+9.26%)
Apr 14, 2023
0.2700
0
+0.00(+0.00%)
Apr 12, 2023
0.2700
0
-0.02(-6.90%)
Apr 11, 2023
0.2900
0.2900
0.2900
0.2900
30,500
+0.01(+1.75%)
Apr 06, 2023
0.2850
23
+0.00(+0.00%)
Apr 05, 2023
0.2900
0.2900
0.2700
0.2850
10,100
+0.01(+5.56%)
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
.