Skip to main content

Liqtech International Inc (NQ: LIQT )

1.820 +0.030 (+1.68%)
Streaming Delayed Price Updated: 3:09 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 1.820 1.880 1.760 1.790 56,631 -0.04(-2.19%)
Nov 29, 2024 1.812 1.850 1.774 1.830 5,579 -0.02(-1.08%)
Nov 27, 2024 1.750 1.850 1.750 1.850 50,354 +0.10(+6.02%)
Nov 26, 2024 1.740 1.800 1.700 1.745 78,626 +0.01(+0.29%)
Nov 25, 2024 1.672 1.740 1.670 1.740 38,643 +0.07(+4.19%)
Nov 22, 2024 1.600 1.670 1.583 1.670 46,331 +0.03(+1.83%)
Nov 21, 2024 1.620 1.659 1.620 1.640 22,364 +0.01(+0.62%)
Nov 20, 2024 1.700 1.740 1.590 1.630 90,316 -0.10(-5.79%)
Nov 19, 2024 1.710 1.940 1.677 1.730 82,680 -0.00(-0.01%)
Nov 18, 2024 1.570 1.792 1.570 1.730 7,468 +0.20(+13.08%)
Nov 15, 2024 1.660 1.750 1.515 1.530 13,513 -0.15(-8.76%)
Nov 14, 2024 1.830 1.970 1.677 1.677 26,214 -0.29(-14.88%)
Nov 13, 2024 1.900 1.990 1.850 1.970 18,294 +0.10(+5.35%)
Nov 12, 2024 1.880 1.890 1.830 1.870 7,402 +0.03(+1.90%)
Nov 11, 2024 1.870 1.900 1.816 1.835 12,519 -0.00(-0.26%)
Nov 08, 2024 1.900 1.900 1.840 1.840 6,263 -0.11(-5.64%)
Nov 07, 2024 1.920 1.955 1.920 1.950 4,952 +0.17(+9.54%)
Nov 06, 2024 1.990 2.070 1.780 1.780 11,527 -0.17(-8.71%)
Nov 05, 2024 1.930 1.990 1.760 1.950 8,307 +0.04(+2.09%)
Nov 04, 2024 1.730 1.930 1.730 1.910 18,975 +0.19(+11.32%)
Nov 01, 2024 1.700 1.770 1.700 1.716 7,036 -0.02(-1.27%)
Oct 31, 2024 1.760 1.760 1.700 1.738 7,805 -0.03(-1.82%)
Oct 30, 2024 1.860 1.870 1.770 1.770 10,665 -0.03(-1.67%)
Oct 29, 2024 1.780 1.930 1.780 1.800 20,774 +0.02(+1.12%)
Oct 28, 2024 1.950 1.947 1.760 1.780 36,145 -0.21(-10.55%)
Oct 25, 2024 1.990 1.990 1.990 1.990 489 +0.07(+3.65%)
Oct 24, 2024 2.023 2.023 1.915 1.920 5,655 -0.07(-3.27%)
Oct 23, 2024 2.187 2.187 1.980 1.985 60,227 -0.22(-9.77%)
Oct 22, 2024 2.330 2.330 2.150 2.200 8,002 +0.00(+0.00%)
Oct 21, 2024 2.340 2.340 2.200 2.200 5,227 -0.19(-7.95%)
Oct 18, 2024 2.460 2.520 2.270 2.390 19,625 -0.00(-0.15%)
Oct 17, 2024 3.110 3.110 2.342 2.394 30,174 -0.08(-3.09%)
Oct 16, 2024 2.320 2.540 2.260 2.470 10,472 +0.16(+6.70%)
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%)
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.