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
16/03/2022 4.45p 4.52p 4.00p 4.25p 689441
15/03/2022 4.45p 4.45p 4.25p 4.45p 232841
14/03/2022 4.45p 4.60p 4.45p 4.45p 21479
11/03/2022 4.45p 4.70p 4.30p 4.45p 476646
10/03/2022 4.25p 4.70p 4.20p 4.45p 884781
09/03/2022 4.25p 4.50p 4.15p 4.25p 376507
08/03/2022 4.13p 4.38p 4.02p 4.25p 519742
07/03/2022 4.25p 4.25p 4.00p 4.13p 317188
04/03/2022 4.25p 4.50p 4.05p 4.25p 1273024
03/03/2022 4.38p 4.50p 4.06p 4.25p 865253
02/03/2022 4.38p 4.50p 4.27p 4.38p 347178
01/03/2022 4.75p 4.75p 4.37p 4.38p 799188
28/02/2022 4.75p 4.83p 4.33p 4.75p 1043313
25/02/2022 4.88p 5.00p 4.53p 4.75p 444106
24/02/2022 5.00p 5.10p 4.75p 4.88p 185165
23/02/2022 5.13p 5.15p 5.02p 5.13p 234301
22/02/2022 5.13p 5.14p 5.00p 5.13p 377663
21/02/2022 5.30p 5.30p 5.10p 5.13p 515313
18/02/2022 5.30p 5.30p 5.25p 5.30p 196203
17/02/2022 5.15p 5.68p 5.10p 5.30p 630203
16/02/2022 5.15p 5.29p 5.05p 5.15p 344649
15/02/2022 5.25p 5.33p 4.88p 5.15p 490910
14/02/2022 5.50p 5.50p 5.00p 5.25p 1245347
11/02/2022 5.63p 5.65p 5.43p 5.50p 318487
10/02/2022 5.63p 5.78p 5.42p 5.63p 100612
09/02/2022 5.75p 6.00p 5.25p 5.63p 775152
08/02/2022 5.88p 6.00p 5.75p 5.75p 285762
07/02/2022 5.88p 5.88p 5.76p 5.88p 3905
04/02/2022 5.88p 6.05p 5.75p 5.88p 66494
03/02/2022 5.88p 6.09p 5.75p 5.88p 240495
02/02/2022 5.88p 6.12p 5.81p 5.88p 40528
01/02/2022 5.88p 5.88p 5.81p 5.88p 25355
31/01/2022 5.88p 5.88p 5.80p 5.88p 35525
28/01/2022 5.88p 6.12p 5.78p 5.88p 173665
27/01/2022 5.75p 6.27p 5.75p 5.88p 606235
26/01/2022 6.03p 6.03p 5.50p 5.75p 469682
25/01/2022 6.03p 6.30p 5.76p 6.03p 46785
24/01/2022 6.25p 6.50p 5.75p 6.03p 1259856
21/01/2022 6.25p 6.50p 6.04p 6.25p 25000
20/01/2022 6.25p 6.25p 6.04p 6.25p 145826
19/01/2022 6.25p 6.25p 6.16p 6.25p 76154
18/01/2022 6.25p 6.30p 6.00p 6.25p 509062
17/01/2022 6.38p 6.54p 6.13p 6.25p 590226
14/01/2022 6.50p 6.75p 6.00p 6.38p 1005413
13/01/2022 6.50p 6.59p 6.25p 6.50p 967469
12/01/2022 6.50p 6.50p 6.36p 6.50p 507302
10/01/2022 6.75p 6.91p 6.25p 6.50p 841552
07/01/2022 6.25p 7.19p 6.25p 6.75p 2213154
06/01/2022 6.25p 6.45p 6.09p 6.25p 686996
05/01/2022 6.43p 6.49p 6.00p 6.25p 1291903
04/01/2022 6.00p 6.75p 5.75p 6.43p 1629578
03/01/2022 5.75p 6.39p 5.75p 6.00p 306035
31/12/2021 5.75p 6.39p 5.75p 6.00p 306035
30/12/2021 5.70p 5.98p 5.48p 5.75p 425051
29/12/2021 5.50p 6.00p 5.40p 5.70p 860634
28/12/2021 5.50p 5.57p 5.36p 5.50p 143710
27/12/2021 5.50p 5.57p 5.36p 5.50p 143710
24/12/2021 5.50p 5.57p 5.36p 5.50p 143710
23/12/2021 5.50p 5.50p 5.36p 5.50p 71777
22/12/2021 5.50p 5.62p 5.36p 5.50p 218245
21/12/2021 5.50p 5.63p 5.35p 5.50p 84280
20/12/2021 5.88p 5.88p 5.25p 5.50p 1188472
17/12/2021 6.00p 6.00p 5.75p 5.88p 404805
16/12/2021 5.88p 6.25p 5.55p 5.75p 110116
15/12/2021 6.00p 6.25p 5.52p 5.88p 439315
14/12/2021 6.00p 6.00p 5.83p 6.00p 284540
13/12/2021 6.00p 6.04p 5.84p 6.00p 6793
10/12/2021 6.00p 6.25p 5.83p 6.00p 117616
09/12/2021 6.00p 6.08p 5.78p 6.00p 117352
08/12/2021 6.00p 6.10p 5.86p 6.00p 351071
07/12/2021 6.25p 6.25p 5.75p 5.88p 666226
06/12/2021 6.25p 6.25p 6.03p 6.25p 177443
03/12/2021 6.25p 6.50p 6.06p 6.25p 215206
02/12/2021 6.25p 6.39p 6.05p 6.25p 1002013
01/12/2021 6.50p 6.50p 6.00p 6.25p 391089
30/11/2021 6.50p 6.50p 6.27p 6.50p 88514
29/11/2021 6.25p 6.75p 6.25p 6.50p 219361
26/11/2021 6.75p 6.75p 6.00p 6.25p 1428765
25/11/2021 6.75p 6.75p 6.62p 6.75p 7739
24/11/2021 6.75p 7.00p 6.56p 6.75p 91029
23/11/2021 6.85p 6.88p 6.56p 6.75p 130846
22/11/2021 6.85p 6.91p 6.70p 6.85p 33370
19/11/2021 7.00p 7.15p 6.70p 6.85p 599427
18/11/2021 7.00p 7.19p 6.81p 7.00p 292670
17/11/2021 6.75p 7.27p 6.70p 7.00p 1410501
16/11/2021 6.75p 6.89p 6.61p 6.75p 84245
15/11/2021 6.63p 6.90p 6.38p 6.75p 505462
12/11/2021 6.63p 6.80p 6.37p 6.63p 356209
11/11/2021 6.63p 6.69p 6.25p 6.63p 766478
10/11/2021 6.75p 6.75p 6.54p 6.63p 218875
09/11/2021 6.75p 6.75p 6.50p 6.75p 282238
08/11/2021 6.75p 6.75p 6.52p 6.75p 256796
05/11/2021 6.63p 6.75p 6.40p 6.75p 344148
04/11/2021 6.75p 6.90p 6.38p 6.63p 692280
03/11/2021 6.75p 6.79p 6.43p 6.75p 1752059
02/11/2021 6.25p 7.00p 6.25p 6.75p 4248733
01/11/2021 6.60p 6.68p 6.00p 6.25p 549516
29/10/2021 6.50p 7.00p 6.05p 6.60p 4605299
28/10/2021 5.75p 7.22p 5.53p 6.50p 1786139
27/10/2021 5.75p 5.90p 5.50p 5.75p 766629
26/10/2021 5.75p 5.75p 5.57p 5.75p 489392
25/10/2021 5.45p 6.00p 5.33p 5.75p 1432851
22/10/2021 5.65p 5.65p 5.33p 5.45p 918442
21/10/2021 5.80p 5.80p 5.53p 5.65p 707333
20/10/2021 5.80p 5.80p 5.60p 5.80p 178699
19/10/2021 5.63p 6.00p 5.60p 5.80p 744468
18/10/2021 5.60p 5.81p 5.51p 5.64p 1866690
15/10/2021 5.68p 5.87p 5.56p 5.70p 943666
14/10/2021 5.88p 6.00p 5.60p 5.72p 3764367
13/10/2021 5.88p 5.88p 5.75p 5.88p 407666
12/10/2021 5.88p 5.93p 5.76p 5.88p 215555
11/10/2021 5.98p 6.07p 5.80p 5.88p 908964
08/10/2021 6.15p 6.20p 5.91p 5.98p 1618761
07/10/2021 6.63p 6.63p 5.22p 5.94p 5396691
06/10/2021 6.88p 6.88p 6.50p 6.63p 285849
05/10/2021 7.25p 7.25p 6.75p 6.88p 485426
04/10/2021 7.25p 7.25p 7.00p 7.25p 121344
01/10/2021 6.88p 7.28p 6.86p 7.25p 234503
30/09/2021 6.88p 6.99p 6.75p 6.88p 181880
29/09/2021 7.25p 7.50p 6.75p 6.88p 436202
28/09/2021 7.25p 7.25p 7.00p 7.25p 119849
27/09/2021 7.25p 7.29p 7.00p 7.25p 255143
24/09/2021 7.25p 7.34p 7.05p 7.25p 582136
23/09/2021 6.85p 7.50p 6.25p 7.25p 3617307
22/09/2021 6.75p 7.16p 6.33p 6.85p 610799
21/09/2021 6.63p 6.63p 6.25p 6.50p 553479
20/09/2021 6.75p 6.80p 6.50p 6.63p 329947
17/09/2021 6.50p 7.00p 6.28p 6.75p 2104573
16/09/2021 6.50p 6.50p 6.35p 6.50p 27500
15/09/2021 6.50p 6.50p 6.26p 6.50p 193125
14/09/2021 6.50p 6.50p 6.25p 6.50p 129457
13/09/2021 6.50p 6.50p 6.25p 6.50p 608717
10/09/2021 6.75p 6.80p 6.28p 6.50p 757556
09/09/2021 7.00p 7.00p 6.70p 6.93p 331767
08/09/2021 6.88p 7.25p 6.78p 7.00p 151463
07/09/2021 7.38p 7.50p 6.75p 6.88p 1065687
06/09/2021 7.38p 7.49p 7.16p 7.38p 255251
03/09/2021 7.75p 7.90p 7.09p 7.38p 735834
02/09/2021 7.00p 8.00p 6.80p 7.69p 1219209
01/09/2021 6.75p 7.25p 6.66p 7.00p 1345705
31/08/2021 6.75p 6.75p 6.50p 6.75p 168235
30/08/2021 6.75p 7.30p 6.50p 6.75p 909793
27/08/2021 6.75p 7.30p 6.50p 6.75p 909793
26/08/2021 6.63p 6.84p 6.00p 6.75p 1393970
25/08/2021 6.38p 6.63p 6.27p 6.63p 221894
24/08/2021 6.38p 6.41p 6.25p 6.38p 135902
23/08/2021 6.63p 6.63p 6.25p 6.38p 547872
20/08/2021 6.75p 6.75p 6.50p 6.63p 222785
19/08/2021 7.00p 7.00p 6.50p 6.64p 151581
18/08/2021 7.05p 7.05p 6.73p 7.00p 317206
17/08/2021 6.85p 7.30p 6.81p 7.05p 525159
16/08/2021 6.38p 7.40p 6.38p 6.85p 1610987
13/08/2021 6.63p 6.63p 6.26p 6.38p 532066
12/08/2021 6.63p 6.65p 6.33p 6.63p 101699
11/08/2021 6.55p 7.00p 6.20p 6.63p 754859
10/08/2021 6.75p 7.00p 6.10p 6.55p 436542
09/08/2021 7.00p 7.00p 6.50p 6.75p 443238
06/08/2021 7.00p 7.00p 6.87p 7.00p 58000
05/08/2021 7.00p 7.25p 6.84p 7.00p 268774
04/08/2021 7.00p 7.15p 7.00p 7.15p 126875
03/08/2021 7.00p 7.08p 6.88p 7.00p 178969
02/08/2021 6.88p 7.10p 6.80p 7.00p 183591
30/07/2021 7.00p 7.10p 6.79p 6.88p 290820
29/07/2021 7.25p 7.25p 6.50p 7.00p 750401
28/07/2021 7.50p 7.50p 7.04p 7.20p 607971
27/07/2021 7.50p 7.65p 7.46p 7.50p 21584
26/07/2021 7.50p 7.70p 7.45p 7.50p 77282
23/07/2021 7.40p 7.67p 7.20p 7.50p 581478
22/07/2021 7.75p 7.80p 7.00p 7.40p 351856
21/07/2021 7.75p 7.75p 7.56p 7.75p 343049
20/07/2021 8.25p 8.28p 7.50p 7.75p 740208
19/07/2021 8.38p 8.49p 8.04p 8.25p 250582
16/07/2021 8.38p 8.59p 8.12p 8.38p 132801
15/07/2021 8.50p 8.69p 8.25p 8.38p 269358
14/07/2021 8.00p 8.75p 8.00p 8.50p 876370
13/07/2021 8.00p 8.20p 7.75p 8.00p 52629
12/07/2021 8.00p 8.22p 7.72p 8.00p 103413
09/07/2021 8.00p 8.18p 7.71p 8.00p 156976
08/07/2021 8.00p 8.18p 7.50p 8.00p 61221
07/07/2021 8.00p 8.19p 8.00p 8.00p 23336
06/07/2021 8.00p 8.22p 7.68p 8.00p 223207
05/07/2021 8.25p 8.25p 7.50p 8.00p 608919
02/07/2021 8.25p 8.25p 8.00p 8.25p 384370
01/07/2021 8.25p 8.50p 8.00p 8.25p 594140
30/06/2021 7.88p 8.60p 7.88p 8.25p 1606756
29/06/2021 8.25p 8.25p 7.50p 7.88p 796639
28/06/2021 7.75p 8.98p 7.52p 8.25p 2297212
25/06/2021 7.80p 7.87p 7.52p 7.70p 222092
24/06/2021 8.00p 8.10p 7.66p 7.80p 184692
23/06/2021 8.25p 8.50p 7.60p 8.05p 331280
22/06/2021 8.25p 8.30p 8.10p 8.25p 383156
21/06/2021 8.63p 8.63p 8.10p 8.50p 488936
18/06/2021 8.75p 8.75p 8.25p 8.63p 597463
17/06/2021 9.25p 9.25p 8.53p 8.75p 571736
16/06/2021 8.93p 10.23p 8.71p 9.30p 2726643
15/06/2021 8.38p 9.47p 8.20p 8.93p 2277834
14/06/2021 8.75p 8.83p 8.25p 8.38p 930347
11/06/2021 7.88p 11.10p 7.50p 8.66p 16776953
10/06/2021 7.88p 7.97p 7.61p 7.88p 33535
09/06/2021 8.10p 8.10p 7.50p 7.88p 400590

*Close Price adjusted for both dividends and splits