Skip to main content

Liqtech International Inc (NQ: LIQT )

2.315 +0.015 (+0.64%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 2.316 2.340 2.223 2.315 2,148 +0.01(+0.64%)
Oct 14, 2024 2.660 2.660 2.300 2.300 11,565 -0.08(-3.35%)
Oct 11, 2024 2.476 2.476 2.190 2.380 7,106 +0.16(+7.19%)
Oct 10, 2024 2.260 2.365 2.190 2.220 15,590 -0.00(-0.00%)
Oct 09, 2024 2.262 2.262 2.220 2.220 1,105 -0.06(-2.63%)
Oct 07, 2024 2.280 150 -0.20(-8.06%)
Oct 04, 2024 2.350 2.480 2.342 2.480 845 +0.08(+3.33%)
Oct 03, 2024 2.370 2.400 2.352 2.400 1,165 +0.00(+0.00%)
Oct 02, 2024 2.440 2.440 2.370 2.400 5,498 -0.06(-2.44%)
Oct 01, 2024 2.500 2.580 2.448 2.460 9,912 -0.10(-3.72%)
Sep 30, 2024 2.710 2.840 2.500 2.555 42,663 -0.48(-15.95%)
Sep 27, 2024 2.900 3.100 2.875 3.040 7,129 -0.03(-1.10%)
Sep 26, 2024 2.980 3.074 2.980 3.074 3,757 +0.18(+6.36%)
Sep 25, 2024 3.050 3.050 2.850 2.890 10,963 -0.25(-7.96%)
Sep 24, 2024 2.990 3.160 2.901 3.140 16,951 +0.00(+0.00%)
Sep 23, 2024 3.080 3.155 2.970 3.140 6,149 -0.05(-1.57%)
Sep 20, 2024 2.920 3.200 2.822 3.190 16,673 +0.21(+7.05%)
Sep 19, 2024 2.990 3.000 2.970 2.980 2,252 +0.12(+4.20%)
Sep 18, 2024 2.910 2.990 2.830 2.860 9,812 -0.13(-4.35%)
Sep 17, 2024 2.860 2.990 2.850 2.990 1,742 +0.07(+2.22%)
Sep 16, 2024 2.800 2.925 2.800 2.925 2,016 +0.02(+0.86%)
Sep 13, 2024 2.890 2.900 2.720 2.900 11,220 -0.09(-3.01%)
Sep 12, 2024 2.820 2.990 2.710 2.990 7,690 +0.16(+5.65%)
Sep 11, 2024 2.720 2.920 2.650 2.830 10,456 +0.12(+4.43%)
Sep 10, 2024 2.710 2.990 2.680 2.710 991 -0.10(-3.56%)
Sep 09, 2024 2.750 2.820 2.700 2.810 5,705 +0.08(+2.93%)
Sep 06, 2024 2.730 2.980 2.510 2.730 3,763 -0.09(-3.09%)
Sep 05, 2024 2.950 3.029 2.800 2.817 19,848 -0.04(-1.50%)
Sep 04, 2024 2.730 2.860 2.730 2.860 553 +0.12(+4.38%)
Sep 03, 2024 2.990 3.000 2.740 2.740 12,049 -0.29(-9.57%)
Aug 30, 2024 2.990 3.030 2.990 3.030 5,176 +0.03(+1.00%)
Aug 29, 2024 2.890 3.000 2.850 3.000 7,395 +0.10(+3.44%)
Aug 28, 2024 2.950 3.050 2.891 2.900 5,701 +0.00(+0.00%)
Aug 27, 2024 2.950 3.100 2.900 2.900 16,015 -0.03(-1.02%)
Aug 26, 2024 2.890 2.930 2.590 2.930 24,041 +0.10(+3.71%)
Aug 23, 2024 2.790 2.852 2.790 2.825 7,778 +0.06(+1.99%)
Aug 22, 2024 2.630 2.770 2.630 2.770 1,732 +0.06(+2.21%)
Aug 21, 2024 2.705 2.776 2.690 2.710 7,898 +0.05(+1.88%)
Aug 20, 2024 2.670 2.799 2.640 2.660 9,874 +0.06(+2.31%)
Aug 19, 2024 2.600 2.750 2.550 2.600 8,520 +0.07(+2.77%)
Aug 16, 2024 2.730 2.850 2.430 2.530 21,444 -0.13(-4.89%)
Aug 15, 2024 2.450 2.790 2.400 2.660 22,247 +0.31(+13.43%)
Aug 14, 2024 2.083 2.590 2.083 2.345 20,075 -0.18(-7.31%)
Aug 13, 2024 2.690 2.690 2.350 2.530 8,567 +0.25(+10.96%)
Aug 12, 2024 2.200 2.550 2.200 2.280 6,362 -0.10(-4.00%)
Aug 09, 2024 2.460 2.500 2.310 2.375 7,950 -0.06(-2.26%)
Aug 08, 2024 2.280 2.450 2.280 2.430 10,974 +0.06(+2.53%)
Aug 07, 2024 2.300 2.398 2.170 2.370 11,604 +0.01(+0.42%)
Aug 06, 2024 1.970 2.450 1.970 2.360 15,401 +0.36(+18.30%)
Aug 05, 2024 2.000 2.000 1.995 1.995 746 -0.05(-2.68%)
Aug 02, 2024 2.110 2.120 2.020 2.050 9,951 -0.10(-4.65%)
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.