Skip to main content

Liqtech International Inc (NQ: LIQT )

1.960 -0.085 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.040 2.045 1.900 1.960 5,689 -0.08(-4.16%)
Jul 18, 2024 2.040 2.045 1.980 2.045 2,463 +0.02(+0.74%)
Jul 17, 2024 2.030 2.070 1.950 2.030 9,357 -0.12(-5.76%)
Jul 16, 2024 2.200 2.215 2.010 2.154 15,291 -0.12(-5.25%)
Jul 15, 2024 2.120 2.300 2.010 2.273 2,165 +0.14(+6.73%)
Jul 12, 2024 2.090 2.130 2.000 2.130 4,514 +0.03(+1.65%)
Jul 11, 2024 1.970 2.095 1.970 2.095 1,379 +0.13(+6.37%)
Jul 10, 2024 2.080 2.080 1.937 1.970 7,519 -0.13(-6.19%)
Jul 09, 2024 2.260 2.350 2.080 2.100 16,531 -0.07(-3.23%)
Jul 08, 2024 2.250 2.391 2.100 2.170 34,748 -0.12(-5.24%)
Jul 05, 2024 2.170 2.370 2.170 2.290 11,692 +0.10(+4.57%)
Jul 03, 2024 2.300 2.410 2.190 2.190 17,080 -0.20(-8.37%)
Jul 02, 2024 2.301 2.452 2.230 2.390 22,837 +0.06(+2.58%)
Jul 01, 2024 2.540 2.540 2.220 2.330 21,927 -0.02(-1.06%)
Jun 28, 2024 2.550 2.570 2.180 2.355 15,336 -0.08(-3.48%)
Jun 27, 2024 2.580 2.580 2.300 2.440 30,736 +0.02(+0.83%)
Jun 26, 2024 2.270 2.490 2.193 2.420 50,804 +0.15(+6.61%)
Jun 25, 2024 2.040 2.450 1.900 2.270 118,471 +0.32(+16.41%)
Jun 24, 2024 2.000 2.033 1.900 1.950 25,568 -0.07(-3.47%)
Jun 21, 2024 2.080 2.230 2.020 2.020 3,576 -0.11(-5.26%)
Jun 20, 2024 2.110 2.140 2.110 2.132 3,605 -0.09(-3.95%)
Jun 18, 2024 2.380 2.380 2.144 2.220 2,418 -0.08(-3.48%)
Jun 17, 2024 2.380 2.458 2.270 2.300 14,394 -0.03(-1.29%)
Jun 14, 2024 2.424 2.424 2.300 2.330 4,232 -0.03(-1.27%)
Jun 13, 2024 2.680 2.680 2.300 2.360 1,300 +0.04(+1.72%)
Jun 12, 2024 2.340 2.440 2.300 2.320 4,384 -0.03(-1.28%)
Jun 11, 2024 2.410 2.410 2.270 2.350 7,694 -0.14(-5.62%)
Jun 10, 2024 2.520 2.550 2.490 2.490 22,227 -0.07(-2.92%)
Jun 07, 2024 2.550 2.580 2.550 2.565 4,582 -0.04(-1.35%)
Jun 06, 2024 2.600 2.624 2.550 2.600 1,309 +0.02(+0.78%)
Jun 05, 2024 2.600 2.600 2.520 2.580 19,852 -0.04(-1.53%)
Jun 04, 2024 2.650 2.700 2.479 2.620 16,304 -0.03(-1.13%)
Jun 03, 2024 2.705 2.744 2.560 2.650 4,283 +0.00(+0.00%)
May 31, 2024 2.670 2.779 2.650 2.650 4,467 +0.01(+0.38%)
May 30, 2024 2.666 2.677 2.610 2.640 3,588 +0.01(+0.38%)
May 29, 2024 2.620 2.700 2.620 2.630 1,680 -0.05(-1.87%)
May 28, 2024 2.670 2.760 2.670 2.680 6,177 -0.01(-0.37%)
May 24, 2024 2.820 2.850 2.640 2.690 5,439 -0.04(-1.50%)
May 23, 2024 2.680 2.800 2.654 2.731 5,209 +0.03(+1.15%)
May 22, 2024 2.680 2.720 2.650 2.700 5,094 +0.02(+0.75%)
May 21, 2024 2.690 2.840 2.680 2.680 5,677 -0.07(-2.57%)
May 20, 2024 2.830 2.830 2.660 2.751 6,670 +0.09(+3.41%)
May 17, 2024 2.935 2.935 2.660 2.660 7,900 +0.04(+1.53%)
May 16, 2024 2.600 2.990 2.600 2.620 20,025 -0.08(-2.96%)
May 15, 2024 2.660 2.700 2.600 2.700 1,280 +0.09(+3.45%)
May 14, 2024 2.650 3.000 2.560 2.610 19,204 -0.04(-1.55%)
May 13, 2024 2.913 2.925 2.620 2.651 6,150 -0.27(-9.21%)
May 10, 2024 2.853 2.920 2.832 2.920 10,606 +0.12(+4.29%)
May 08, 2024 2.800 226 +0.09(+3.32%)
May 07, 2024 2.750 2.869 2.710 2.710 1,906 +0.02(+0.74%)
May 06, 2024 2.700 2.810 2.650 2.690 16,848 -0.03(-1.10%)
May 03, 2024 2.680 2.789 2.673 2.720 641 +0.01(+0.37%)
May 02, 2024 2.660 2.710 2.660 2.710 565 +0.03(+1.12%)
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.