(AIQ)
NASDAQ: AIQ
· Real-Time Price · USD
46.83
0.36 (0.77%)
At close: Sep 10, 2025, 3:59 PM
46.85
0.04%
After-hours: Sep 10, 2025, 07:59 PM EDT
AIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 47.20 | 47.22 | 46.71 | 46.83 | n/a | 0.77% | 1,318,058 |
| Sep 9, 2025 | 46.17 | 46.51 | 46.11 | 46.47 | 46.47 | 0.78% | 910,200 |
| Sep 8, 2025 | 45.90 | 46.14 | 45.85 | 46.11 | 46.11 | 1.43% | 1,088,763 |
| Sep 5, 2025 | 45.59 | 45.69 | 44.96 | 45.46 | 45.46 | 0.89% | 708,449 |
| Sep 4, 2025 | 44.86 | 45.11 | 44.48 | 45.06 | 45.06 | 0.40% | 744,834 |
| Sep 3, 2025 | 44.84 | 44.99 | 44.65 | 44.88 | 44.88 | 0.58% | 625,844 |
| Sep 2, 2025 | 44.20 | 44.65 | 44.01 | 44.62 | 44.62 | -1.02% | 936,874 |
| Aug 29, 2025 | 45.41 | 45.45 | 44.89 | 45.08 | 45.08 | -0.99% | 1,003,834 |
| Aug 28, 2025 | 45.14 | 45.57 | 45.09 | 45.53 | 45.53 | 1.16% | 1,396,708 |
| Aug 27, 2025 | 44.89 | 45.05 | 44.73 | 45.01 | 45.01 | 0.07% | 1,167,700 |
| Aug 26, 2025 | 44.77 | 45.01 | 44.77 | 44.98 | 44.98 | 0.47% | 1,574,427 |
| Aug 25, 2025 | 44.88 | 45.00 | 44.70 | 44.77 | 44.77 | -0.38% | 728,167 |
| Aug 22, 2025 | 44.05 | 45.09 | 43.97 | 44.94 | 44.94 | 2.42% | 1,363,750 |
| Aug 21, 2025 | 43.95 | 44.08 | 43.68 | 43.88 | 43.88 | -0.59% | 929,709 |
| Aug 20, 2025 | 44.30 | 44.35 | 43.45 | 44.14 | 44.14 | -0.79% | 1,192,906 |
| Aug 19, 2025 | 45.27 | 45.28 | 44.41 | 44.49 | 44.49 | -1.79% | 1,158,529 |
| Aug 18, 2025 | 45.10 | 45.32 | 45.01 | 45.30 | 45.30 | 0.18% | 1,084,436 |
| Aug 15, 2025 | 45.38 | 45.38 | 45.08 | 45.22 | 45.22 | -0.02% | 946,700 |
| Aug 14, 2025 | 45.18 | 45.39 | 45.02 | 45.23 | 45.23 | -0.79% | 1,281,600 |
| Aug 13, 2025 | 45.63 | 45.77 | 45.44 | 45.59 | 45.59 | 0.55% | 1,376,292 |