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
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
09/01/2023 1.80p 1.85p 1.70p 1.80p 122284
06/01/2023 1.80p 1.90p 1.71p 1.80p 22052
05/01/2023 1.83p 1.83p 1.70p 1.80p 223367
04/01/2023 1.83p 1.83p 1.77p 1.83p 8249
03/01/2023 1.83p 1.83p 1.75p 1.83p 57197
30/12/2022 1.83p 1.83p 1.75p 1.83p 21166
29/12/2022 1.83p 1.83p 1.76p 1.83p 166242
28/12/2022 1.90p 1.90p 1.67p 1.83p 1577272
23/12/2022 1.90p 1.92p 1.81p 1.90p 62082
22/12/2022 1.90p 1.95p 1.81p 1.90p 109247
21/12/2022 1.90p 1.90p 1.85p 1.90p 81907
20/12/2022 1.95p 1.99p 1.84p 1.90p 196400
19/12/2022 2.00p 2.00p 1.91p 1.95p 276410
16/12/2022 2.00p 2.00p 2.00p 2.00p 0
15/12/2022 2.00p 2.00p 1.90p 2.00p 203099
14/12/2022 1.90p 2.00p 1.90p 2.00p 138496
13/12/2022 1.90p 1.97p 1.90p 1.90p 101967
12/12/2022 2.05p 2.05p 1.90p 1.90p 95805
09/12/2022 2.15p 2.20p 1.93p 2.05p 584601
08/12/2022 2.15p 2.15p 2.04p 2.15p 32740
07/12/2022 2.15p 2.30p 2.00p 2.15p 133503
06/12/2022 2.15p 2.15p 2.08p 2.15p 25000
05/12/2022 2.15p 2.15p 2.06p 2.15p 83118
02/12/2022 2.20p 2.20p 2.07p 2.15p 208540
01/12/2022 2.10p 2.30p 2.10p 2.20p 537630
30/11/2022 2.10p 2.19p 2.10p 2.10p 797566
29/11/2022 2.25p 2.25p 2.06p 2.10p 733691
28/11/2022 2.10p 2.39p 2.05p 2.25p 888787
25/11/2022 2.15p 2.29p 2.02p 2.10p 471716
24/11/2022 2.00p 2.29p 1.94p 2.15p 713780
23/11/2022 2.00p 2.04p 1.90p 2.00p 377088
22/11/2022 2.00p 2.00p 1.91p 2.00p 14500
21/11/2022 2.00p 2.04p 2.00p 2.00p 50000
18/11/2022 2.00p 2.04p 1.90p 2.00p 356043
17/11/2022 2.05p 2.08p 2.00p 2.05p 145661
16/11/2022 2.15p 2.15p 2.00p 2.05p 361055
15/11/2022 2.20p 2.20p 2.10p 2.20p 150000
14/11/2022 2.20p 2.20p 2.20p 2.20p 0
11/11/2022 2.20p 2.23p 2.20p 2.20p 44307
10/11/2022 2.20p 2.20p 2.20p 2.20p 0
09/11/2022 2.20p 2.20p 2.13p 2.20p 13804
08/11/2022 2.20p 2.27p 2.20p 2.20p 4018
07/11/2022 2.20p 2.20p 2.20p 2.20p 0
04/11/2022 2.20p 2.27p 2.20p 2.20p 13356
03/11/2022 2.25p 2.33p 2.13p 2.20p 148163
02/11/2022 2.15p 2.33p 2.15p 2.25p 136012
01/11/2022 2.15p 2.30p 2.06p 2.15p 329098
31/10/2022 2.20p 2.40p 2.01p 2.15p 759967
28/10/2022 2.25p 2.26p 2.12p 2.20p 583937
27/10/2022 2.15p 2.40p 2.06p 2.25p 1506581
26/10/2022 2.15p 2.24p 2.13p 2.15p 224353
25/10/2022 1.95p 2.27p 1.95p 2.15p 1033565
24/10/2022 1.85p 2.00p 1.73p 1.95p 371742
21/10/2022 1.85p 2.00p 1.85p 1.85p 25250
20/10/2022 1.85p 1.87p 1.85p 1.85p 60000
19/10/2022 1.85p 1.87p 1.85p 1.85p 0
18/10/2022 1.85p 1.87p 1.85p 1.85p 0
17/10/2022 1.85p 1.88p 1.76p 1.85p 50239
14/10/2022 1.85p 1.91p 1.77p 1.85p 146234
13/10/2022 1.85p 1.91p 1.85p 1.85p 50000
12/10/2022 1.65p 1.97p 1.65p 1.85p 563140
11/10/2022 1.65p 1.74p 1.56p 1.65p 159007
10/10/2022 1.75p 1.75p 1.60p 1.65p 38792
07/10/2022 1.75p 1.75p 1.63p 1.75p 21000
06/10/2022 1.75p 1.85p 1.75p 1.75p 76084
05/10/2022 1.75p 1.85p 1.62p 1.75p 6787
04/10/2022 1.75p 1.75p 1.50p 1.75p 11250
03/10/2022 1.75p 1.88p 1.75p 1.75p 20000
30/09/2022 1.65p 2.00p 1.65p 1.75p 871854
29/09/2022 1.75p 1.75p 1.50p 1.65p 693134
28/09/2022 1.95p 2.05p 1.71p 1.75p 920418
27/09/2022 1.95p 2.05p 1.95p 1.95p 224284
26/09/2022 2.10p 2.10p 1.95p 1.95p 763680
23/09/2022 2.20p 2.40p 2.10p 2.10p 190915
22/09/2022 2.20p 2.32p 2.08p 2.20p 1086660
21/09/2022 2.30p 2.31p 2.30p 2.30p 155558
20/09/2022 2.20p 2.33p 2.20p 2.30p 46120
19/09/2022 2.30p 2.30p 2.21p 2.30p 106500
16/09/2022 2.30p 2.30p 2.21p 2.30p 106500
15/09/2022 2.30p 2.40p 2.20p 2.30p 255500
14/09/2022 2.30p 2.30p 2.21p 2.30p 212442
13/09/2022 2.30p 2.36p 2.30p 2.30p 323728
12/09/2022 2.30p 2.30p 2.30p 2.30p 0
09/09/2022 2.30p 2.30p 2.21p 2.30p 9067
08/09/2022 2.25p 2.37p 2.25p 2.30p 196282
07/09/2022 2.38p 2.50p 2.25p 2.25p 134100
06/09/2022 2.38p 2.40p 2.38p 2.38p 76670
05/09/2022 2.38p 2.38p 2.28p 2.38p 47771
02/09/2022 2.38p 2.43p 2.38p 2.38p 40845
01/09/2022 2.50p 2.50p 2.28p 2.38p 210708
31/08/2022 2.50p 2.52p 2.28p 2.50p 376686
30/08/2022 2.50p 2.59p 2.25p 2.50p 692978
29/08/2022 2.38p 2.75p 2.26p 2.35p 873835
26/08/2022 2.38p 2.75p 2.26p 2.35p 873835
25/08/2022 2.50p 2.50p 2.25p 2.38p 117027
24/08/2022 2.50p 2.50p 2.27p 2.50p 60092
23/08/2022 2.50p 2.50p 2.27p 2.50p 65517
22/08/2022 2.50p 2.50p 2.27p 2.50p 118972
19/08/2022 2.58p 2.58p 2.21p 2.50p 996450
18/08/2022 2.58p 2.58p 2.42p 2.58p 169039
17/08/2022 2.58p 2.59p 2.42p 2.58p 249183
16/08/2022 3.00p 3.25p 2.35p 2.43p 3585337
15/08/2022 3.00p 3.16p 2.82p 3.00p 1423423
12/08/2022 3.00p 3.00p 2.82p 3.00p 380870
11/08/2022 3.00p 3.00p 2.82p 3.00p 31006
10/08/2022 3.00p 3.00p 2.82p 3.00p 107833
09/08/2022 3.00p 3.00p 2.81p 3.00p 192321
08/08/2022 3.00p 3.00p 2.96p 3.00p 61112
05/08/2022 3.00p 3.00p 2.75p 3.00p 414216
04/08/2022 3.00p 3.00p 2.89p 3.00p 44800
03/08/2022 3.00p 3.00p 2.89p 3.00p 2100
02/08/2022 3.00p 3.04p 2.89p 3.00p 119000
01/08/2022 3.00p 3.04p 2.85p 3.00p 829867
29/07/2022 3.00p 3.06p 2.85p 3.00p 313548
28/07/2022 3.00p 3.25p 2.75p 3.00p 73251
27/07/2022 3.00p 3.08p 3.00p 3.00p 97785
26/07/2022 3.00p 3.07p 2.83p 3.00p 120288
25/07/2022 3.00p 3.08p 2.85p 3.00p 31000
22/07/2022 3.13p 3.13p 3.00p 3.00p 96633
21/07/2022 3.13p 3.13p 3.00p 3.13p 91747
20/07/2022 3.25p 3.25p 3.00p 3.13p 354519
19/07/2022 3.25p 3.25p 3.02p 3.25p 40000
18/07/2022 3.25p 3.25p 3.01p 3.25p 218000
15/07/2022 3.10p 3.14p 2.81p 3.10p 472627
14/07/2022 3.10p 3.14p 3.00p 3.10p 117182
13/07/2022 3.10p 3.10p 3.10p 3.10p 0
12/07/2022 3.25p 3.50p 2.95p 3.10p 886921
11/07/2022 3.75p 4.00p 3.00p 3.41p 1090563
08/07/2022 2.75p 4.00p 2.75p 3.63p 2122557
07/07/2022 2.88p 2.95p 2.74p 2.75p 643903
06/07/2022 2.88p 2.88p 2.85p 2.88p 25000

*Close Price adjusted for both dividends and splits