Skip to main content

Liqtech International Inc (NQ: LIQT )

3.400 +0.060 (+1.80%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 3.380 3.400 3.280 3.400 12,363 +0.06(+1.80%)
Jun 02, 2023 3.350 3.540 3.340 3.340 7,614 -0.08(-2.34%)
Jun 01, 2023 3.300 3.540 3.200 3.420 21,760 +0.02(+0.59%)
May 31, 2023 3.100 3.520 3.030 3.400 36,909 +0.35(+11.48%)
May 30, 2023 3.190 3.390 3.000 3.050 66,151 -0.30(-8.96%)
May 26, 2023 3.080 3.560 2.973 3.350 95,174 +2.93(+697.62%)
May 25, 2023 0.4200 0.4686 0.3779 0.4200 801,117 +0.00(+0.00%)
May 24, 2023 0.4300 0.4300 0.4151 0.4200 39,306 +0.01(+2.99%)
May 23, 2023 0.3885 0.4079 0.3819 0.4078 54,423 +0.02(+4.67%)
May 22, 2023 0.3900 0.4089 0.3884 0.3896 355,033 -0.00(-0.74%)
May 19, 2023 0.4100 0.4149 0.3851 0.3925 261,151 -0.02(-5.40%)
May 18, 2023 0.4148 0.4149 0.4148 0.4149 1,442 +0.00(+1.20%)
May 17, 2023 0.4114 0.4300 0.4001 0.4100 71,717 -0.01(-2.38%)
May 16, 2023 0.4300 0.4335 0.4100 0.4200 54,049 +0.02(+3.83%)
May 15, 2023 0.3800 0.4300 0.3800 0.4045 10,985 +0.00(+0.62%)
May 12, 2023 0.4250 0.4250 0.4012 0.4020 6,302 -0.02(-4.31%)
May 11, 2023 0.4255 0.4335 0.4201 0.4201 43,746 -0.00(-0.47%)
May 10, 2023 0.4256 0.4256 0.4050 0.4221 55,254 +0.00(+0.50%)
May 09, 2023 0.4149 0.4256 0.4000 0.4200 32,705 +0.00(+0.99%)
May 08, 2023 0.4100 0.4200 0.4000 0.4159 35,021 +0.01(+2.36%)
May 05, 2023 0.4200 0.4200 0.4000 0.4063 12,165 -0.01(-3.26%)
May 04, 2023 0.3536 0.4256 0.3536 0.4200 275,038 +0.03(+9.09%)
May 03, 2023 0.3800 0.4000 0.3800 0.3850 14,919 -0.01(-1.33%)
May 02, 2023 0.3777 0.4200 0.3777 0.3902 129,520 +0.00(+0.05%)
May 01, 2023 0.3716 0.4100 0.3716 0.3900 24,714 -0.00(-0.03%)
Apr 28, 2023 0.4099 0.4100 0.3900 0.3901 54,551 -0.01(-2.57%)
Apr 27, 2023 0.3800 0.4100 0.3800 0.4004 39,688 +0.01(+1.86%)
Apr 26, 2023 0.3800 0.4199 0.3800 0.3931 124,935 -0.01(-1.48%)
Apr 25, 2023 0.3866 0.4095 0.3850 0.3990 42,067 -0.00(-0.25%)
Apr 24, 2023 0.3900 0.4200 0.3900 0.4000 77,654 -0.02(-3.80%)
Apr 21, 2023 0.4100 0.4160 0.4012 0.4158 8,817 +0.00(+0.22%)
Apr 20, 2023 0.3900 0.4200 0.3900 0.4149 16,772 -0.02(-3.51%)
Apr 19, 2023 0.4300 0.4386 0.4108 0.4300 23,817 +0.01(+2.41%)
Apr 18, 2023 0.4300 0.4300 0.4102 0.4199 24,944 -0.03(-6.69%)
Apr 17, 2023 0.4240 0.4546 0.4201 0.4500 42,557 +0.03(+6.13%)
Apr 14, 2023 0.4200 0.4375 0.4021 0.4240 30,107 -0.01(-2.28%)
Apr 13, 2023 0.4000 0.4339 0.4000 0.4339 81,414 +0.02(+4.55%)
Apr 12, 2023 0.4205 0.4205 0.3962 0.4150 105,942 +0.00(+0.24%)
Apr 11, 2023 0.4300 0.4290 0.4014 0.4140 32,104 -0.02(-3.50%)
Apr 10, 2023 0.4400 0.4489 0.4214 0.4290 31,966 -0.02(-4.54%)
Apr 06, 2023 0.4300 0.4499 0.4214 0.4494 46,849 -0.00(-0.11%)
Apr 05, 2023 0.4600 0.4600 0.4420 0.4499 9,869 -0.00(-0.24%)
Apr 04, 2023 0.4639 0.4639 0.4509 0.4510 36,210 -0.02(-5.05%)
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.