IQ-AI Limited (IQAI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IQ-AI Limited

Date Open High Low Close* Volume
24/10/2023 3.55p 4.00p 3.44p 3.85p 1484120
23/10/2023 3.80p 4.00p 3.40p 3.55p 663174
20/10/2023 3.80p 4.00p 3.60p 3.80p 67022
19/10/2023 3.80p 3.80p 3.68p 3.80p 201627
18/10/2023 3.90p 4.03p 3.68p 3.80p 902600
17/10/2023 4.00p 4.20p 3.80p 3.90p 765759
16/10/2023 3.85p 4.20p 3.85p 4.10p 1495000
13/10/2023 4.15p 4.30p 3.71p 3.80p 1448223
12/10/2023 4.20p 4.30p 4.00p 4.15p 345232
11/10/2023 4.40p 4.60p 4.10p 4.20p 677558
10/10/2023 4.50p 4.70p 4.30p 4.40p 114097
09/10/2023 3.90p 4.70p 3.80p 4.50p 2229285
06/10/2023 3.80p 3.88p 3.70p 3.80p 329910
05/10/2023 4.05p 4.20p 3.70p 3.80p 1121552
04/10/2023 4.00p 4.20p 3.50p 4.20p 4681780
03/10/2023 4.65p 4.70p 3.93p 4.10p 3037798
02/10/2023 4.95p 5.10p 4.50p 4.65p 3757036
29/09/2023 4.95p 5.10p 4.80p 4.95p 820804
28/09/2023 5.55p 5.55p 4.80p 5.00p 3178570
27/09/2023 5.70p 5.80p 5.48p 5.55p 2012731
26/09/2023 5.40p 5.80p 5.40p 5.70p 2055924
25/09/2023 5.40p 5.68p 5.30p 5.40p 2744747
22/09/2023 5.30p 5.78p 5.30p 5.55p 6179583
21/09/2023 4.90p 5.40p 4.85p 5.30p 1647842
20/09/2023 4.90p 5.10p 4.89p 4.90p 1684905
19/09/2023 4.30p 5.19p 4.20p 4.90p 6713526
18/09/2023 4.20p 4.42p 4.10p 4.30p 1183326
15/09/2023 4.20p 4.29p 4.10p 4.20p 309235
14/09/2023 4.25p 4.30p 4.13p 4.20p 300106
13/09/2023 4.25p 4.25p 4.23p 4.25p 80966
12/09/2023 4.30p 4.40p 4.20p 4.38p 228480
11/09/2023 4.30p 4.40p 4.23p 4.30p 255500
08/09/2023 4.20p 4.50p 4.16p 4.30p 1074741
07/09/2023 4.35p 4.50p 3.80p 4.00p 1503225
06/09/2023 4.40p 4.50p 4.29p 4.35p 1062144
05/09/2023 3.95p 4.50p 3.88p 4.40p 1943411
04/09/2023 3.90p 4.18p 3.76p 4.18p 1618654
01/09/2023 3.20p 4.10p 3.19p 3.90p 3305407
31/08/2023 3.40p 3.48p 3.19p 3.20p 1513281
30/08/2023 3.50p 3.50p 3.30p 3.40p 180293
29/08/2023 3.55p 3.70p 3.30p 3.50p 177750
25/08/2023 3.55p 3.70p 3.40p 3.55p 74854
24/08/2023 3.50p 3.60p 3.45p 3.55p 301599
23/08/2023 3.70p 3.80p 3.50p 3.50p 1027045
22/08/2023 3.55p 3.78p 3.40p 3.70p 967978
21/08/2023 3.80p 4.00p 3.40p 3.55p 3497427
18/08/2023 3.10p 4.10p 3.10p 3.80p 9347093
17/08/2023 2.90p 3.29p 2.80p 3.10p 1808659
16/08/2023 3.00p 3.00p 2.83p 3.00p 30195
15/08/2023 3.00p 3.20p 2.83p 3.00p 120750
14/08/2023 3.00p 3.00p 2.83p 3.00p 57082
11/08/2023 3.00p 3.00p 2.82p 3.00p 105000
10/08/2023 3.00p 3.20p 2.80p 3.00p 61662
09/08/2023 3.00p 3.00p 2.72p 3.00p 12471
08/08/2023 3.00p 3.20p 2.82p 3.00p 304618
07/08/2023 3.00p 3.00p 3.00p 3.00p 11433
04/08/2023 3.00p 3.05p 2.81p 3.00p 151383
03/08/2023 3.00p 3.20p 2.80p 3.00p 143123
02/08/2023 3.05p 3.09p 2.90p 3.00p 154541
01/08/2023 2.80p 3.20p 2.76p 3.05p 1167473
31/07/2023 2.70p 3.00p 2.60p 2.80p 90442
28/07/2023 2.70p 2.90p 2.70p 2.90p 700567
27/07/2023 2.90p 2.90p 2.70p 2.70p 508470
26/07/2023 3.00p 3.00p 2.80p 2.90p 956204
25/07/2023 3.00p 3.00p 2.88p 3.00p 0
24/07/2023 3.00p 3.00p 2.94p 3.00p 38102
21/07/2023 3.00p 3.00p 2.88p 3.00p 0
20/07/2023 3.00p 3.20p 2.80p 3.00p 636401
19/07/2023 2.95p 3.10p 2.80p 3.00p 279215
18/07/2023 2.85p 3.10p 2.80p 2.95p 868191
17/07/2023 2.85p 2.87p 2.80p 2.85p 77821
14/07/2023 2.90p 2.90p 2.80p 2.85p 358173
13/07/2023 2.70p 3.08p 2.70p 2.90p 2574583
12/07/2023 2.60p 2.60p 2.55p 2.60p 88344
11/07/2023 2.75p 2.75p 2.53p 2.60p 901434
10/07/2023 2.75p 2.75p 2.65p 2.75p 180331
07/07/2023 2.75p 2.90p 2.60p 2.75p 629
06/07/2023 2.75p 2.90p 2.60p 2.75p 235198
05/07/2023 2.75p 2.84p 2.75p 2.75p 3380
04/07/2023 2.75p 2.75p 2.66p 2.75p 73942
03/07/2023 2.75p 2.86p 2.65p 2.75p 48287
30/06/2023 2.70p 2.87p 2.60p 2.75p 294770
29/06/2023 2.70p 2.77p 2.64p 2.70p 55299
28/06/2023 2.90p 3.00p 2.65p 2.70p 791793
27/06/2023 2.85p 3.18p 2.80p 3.06p 927712
26/06/2023 2.90p 3.00p 2.63p 2.70p 736149
23/06/2023 3.00p 3.02p 2.81p 2.90p 64093
22/06/2023 3.05p 3.05p 2.82p 3.00p 298566
21/06/2023 2.65p 3.27p 2.60p 3.05p 1293857
20/06/2023 2.65p 2.80p 2.50p 2.65p 295262
19/06/2023 2.60p 2.78p 2.50p 2.65p 700889
16/06/2023 2.60p 2.62p 2.50p 2.60p 24966
15/06/2023 2.60p 2.60p 2.50p 2.60p 500
14/06/2023 2.60p 2.63p 2.50p 2.60p 390402
13/06/2023 2.60p 2.66p 2.60p 2.60p 146732
12/06/2023 2.60p 2.61p 2.60p 2.60p 0
09/06/2023 2.55p 2.60p 2.55p 2.60p 14470
08/06/2023 2.60p 2.60p 2.59p 2.60p 11240
07/06/2023 2.60p 2.70p 2.50p 2.60p 87671
06/06/2023 2.65p 2.65p 2.51p 2.60p 257441
05/06/2023 2.60p 2.80p 2.50p 2.65p 155875
02/06/2023 2.60p 2.67p 2.55p 2.60p 56415
01/06/2023 2.55p 2.70p 2.45p 2.60p 504185
31/05/2023 2.55p 2.70p 2.55p 2.55p 140758
30/05/2023 2.65p 2.65p 2.44p 2.55p 283257
26/05/2023 2.65p 2.65p 2.54p 2.65p 206490
25/05/2023 2.65p 2.80p 2.53p 2.65p 64977
24/05/2023 2.65p 2.67p 2.65p 2.65p 23987
23/05/2023 2.75p 2.82p 2.40p 2.65p 515552
22/05/2023 2.85p 2.85p 2.60p 2.75p 243958
19/05/2023 2.75p 2.90p 2.64p 2.75p 131741
18/05/2023 2.85p 2.90p 2.60p 2.75p 373984
17/05/2023 2.50p 2.85p 2.50p 2.85p 961179
16/05/2023 2.40p 2.58p 2.30p 2.50p 478893
15/05/2023 2.45p 2.45p 2.33p 2.40p 351806
12/05/2023 2.55p 2.55p 2.40p 2.45p 100831
11/05/2023 2.55p 2.60p 2.50p 2.55p 146239
10/05/2023 2.65p 2.65p 2.50p 2.55p 406877
09/05/2023 2.65p 2.80p 2.50p 2.65p 298941
05/05/2023 2.80p 2.80p 2.51p 2.65p 716308
04/05/2023 2.40p 3.03p 2.33p 2.80p 3801204
03/05/2023 2.40p 2.50p 2.31p 2.40p 57632
02/05/2023 2.40p 2.40p 2.31p 2.40p 340172
28/04/2023 2.45p 2.50p 2.36p 2.40p 132138
27/04/2023 2.50p 2.60p 2.40p 2.45p 545576
26/04/2023 2.60p 2.65p 2.40p 2.50p 381549
25/04/2023 2.60p 2.70p 2.50p 2.60p 37988
24/04/2023 2.60p 2.63p 2.60p 2.60p 893
21/04/2023 2.55p 2.70p 2.50p 2.60p 661148
20/04/2023 2.55p 2.70p 2.40p 2.55p 27719
19/04/2023 2.55p 2.55p 2.40p 2.55p 94298
18/04/2023 2.55p 2.55p 2.43p 2.55p 233050
17/04/2023 2.60p 2.70p 2.43p 2.55p 469313
14/04/2023 2.60p 2.60p 2.52p 2.60p 10000
13/04/2023 2.55p 2.65p 2.52p 2.60p 427521
12/04/2023 2.60p 2.70p 2.40p 2.55p 485667
11/04/2023 2.60p 2.70p 2.50p 2.60p 119701
06/04/2023 2.65p 2.65p 2.50p 2.60p 219741
05/04/2023 2.60p 2.67p 2.50p 2.50p 312523
04/04/2023 2.60p 2.60p 2.50p 2.60p 66444
03/04/2023 2.65p 2.67p 2.50p 2.60p 1366704
31/03/2023 2.75p 2.77p 2.60p 2.65p 206371
30/03/2023 2.75p 2.77p 2.60p 2.75p 51134
29/03/2023 2.75p 2.77p 2.70p 2.75p 74438
28/03/2023 2.80p 2.80p 2.70p 2.75p 94314
27/03/2023 2.75p 3.10p 2.72p 2.80p 1477609
24/03/2023 2.85p 2.85p 2.63p 2.75p 349315
23/03/2023 2.85p 2.85p 2.83p 2.85p 0
22/03/2023 2.85p 3.00p 2.70p 2.85p 58273
21/03/2023 2.85p 2.85p 2.72p 2.85p 183450
20/03/2023 2.95p 3.00p 2.70p 2.85p 311701
17/03/2023 2.85p 3.00p 2.85p 2.95p 735151
16/03/2023 2.85p 2.85p 2.80p 2.85p 70870
15/03/2023 3.00p 3.10p 2.71p 2.85p 325022
14/03/2023 2.90p 3.10p 2.80p 3.10p 326209
13/03/2023 3.05p 3.20p 2.76p 2.90p 606006
10/03/2023 3.10p 3.17p 3.00p 3.05p 552679
09/03/2023 3.20p 3.30p 3.10p 3.15p 559027
08/03/2023 3.30p 3.30p 3.20p 3.20p 335755
07/03/2023 3.30p 3.40p 3.17p 3.30p 273171
06/03/2023 3.63p 3.67p 3.30p 3.30p 1449846
03/03/2023 3.63p 3.75p 3.52p 3.63p 812079
02/03/2023 4.20p 4.30p 3.60p 3.63p 2528277
01/03/2023 4.20p 5.30p 3.80p 4.20p 11863935
28/02/2023 3.10p 4.20p 3.05p 4.10p 6441447
27/02/2023 3.10p 3.14p 3.10p 3.10p 0
24/02/2023 3.10p 3.10p 3.05p 3.10p 263770
23/02/2023 3.10p 3.30p 2.90p 3.10p 74669
22/02/2023 3.10p 3.10p 2.95p 3.10p 27047
21/02/2023 3.10p 3.30p 2.90p 3.10p 57025
20/02/2023 3.10p 3.30p 2.93p 3.10p 55939
17/02/2023 3.10p 3.10p 2.93p 3.10p 377572
16/02/2023 3.10p 3.30p 2.90p 3.10p 144754
15/02/2023 3.20p 3.40p 3.00p 3.10p 935512
14/02/2023 3.20p 3.20p 3.00p 3.20p 75539
13/02/2023 3.20p 3.27p 3.10p 3.20p 159843
10/02/2023 2.90p 3.50p 2.90p 3.20p 2300838
09/02/2023 2.90p 3.10p 2.70p 2.90p 159496
08/02/2023 2.90p 2.90p 2.74p 2.90p 178378
07/02/2023 2.90p 3.15p 2.70p 2.90p 326370
06/02/2023 2.90p 3.10p 2.70p 2.90p 336247
03/02/2023 2.90p 3.00p 2.83p 2.90p 153168
02/02/2023 2.90p 3.00p 2.83p 2.90p 100459
01/02/2023 2.90p 3.00p 2.90p 2.90p 37966
31/01/2023 2.93p 2.97p 2.80p 2.90p 429615
30/01/2023 2.93p 3.10p 2.75p 2.93p 282919
27/01/2023 3.00p 3.00p 2.83p 3.00p 90634
26/01/2023 3.00p 3.00p 2.86p 3.00p 60000
25/01/2023 3.00p 3.00p 2.83p 3.00p 133911
24/01/2023 3.00p 3.05p 2.87p 3.00p 426549
23/01/2023 3.00p 3.05p 2.76p 3.00p 152015
20/01/2023 3.00p 3.05p 2.83p 3.00p 242539
19/01/2023 3.10p 3.20p 2.83p 3.00p 548037
18/01/2023 3.10p 3.17p 3.03p 3.10p 1199630
17/01/2023 3.15p 3.26p 2.96p 3.10p 1135090
16/01/2023 2.60p 3.26p 2.53p 3.15p 3133268
13/01/2023 2.45p 3.30p 2.40p 2.60p 9352200
12/01/2023 1.95p 2.70p 1.95p 2.45p 2270298
11/01/2023 1.90p 2.00p 1.80p 1.95p 760167
10/01/2023 1.90p 2.00p 1.81p 1.90p 820406

*Close Price adjusted for both dividends and splits