Skip to main content

Liqtech International Inc (NQ: LIQT )

3.090 +0.080 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.622 3.977 3.622 3.825 36,849 +0.11(+2.89%)
Jul 28, 2023 3.500 3.900 3.500 3.717 26,094 +0.07(+1.85%)
Jul 27, 2023 3.250 3.650 3.250 3.650 43,302 +0.26(+7.69%)
Jul 26, 2023 3.284 3.390 3.284 3.389 10,905 +0.03(+0.88%)
Jul 25, 2023 3.250 3.360 3.250 3.360 2,331 +0.09(+2.91%)
Jul 24, 2023 3.270 3.310 3.250 3.265 4,543 -0.01(-0.46%)
Jul 21, 2023 3.300 3.300 3.270 3.280 2,432 -0.10(-2.96%)
Jul 20, 2023 3.289 3.390 3.289 3.380 955 -0.01(-0.29%)
Jul 19, 2023 3.290 3.390 3.230 3.390 7,179 +0.07(+2.11%)
Jul 18, 2023 3.200 3.350 3.200 3.320 9,372 +0.10(+3.10%)
Jul 17, 2023 3.270 3.340 3.200 3.220 10,529 -0.04(-1.23%)
Jul 14, 2023 3.410 3.420 3.260 3.260 4,443 -0.04(-1.21%)
Jul 13, 2023 3.300 3.360 3.270 3.300 13,559 -0.01(-0.30%)
Jul 12, 2023 3.250 3.350 3.250 3.310 9,046 +0.07(+2.16%)
Jul 11, 2023 3.200 3.240 3.160 3.240 4,257 +0.08(+2.53%)
Jul 10, 2023 3.330 3.330 3.160 3.160 2,610 -0.05(-1.56%)
Jul 07, 2023 3.190 3.214 3.190 3.210 1,602 +0.00(+0.00%)
Jul 06, 2023 3.100 3.330 3.100 3.210 10,628 -0.09(-2.73%)
Jul 05, 2023 3.180 3.300 3.180 3.300 8,029 -0.01(-0.30%)
Jul 03, 2023 3.230 3.310 3.230 3.310 5,898 +0.10(+3.12%)
Jun 30, 2023 3.250 3.287 3.210 3.210 7,124 +0.07(+2.23%)
Jun 29, 2023 3.190 3.300 3.140 3.140 25,540 -0.04(-1.26%)
Jun 28, 2023 3.330 3.330 3.180 3.180 20,693 +0.00(+0.00%)
Jun 27, 2023 3.100 3.200 3.100 3.180 1,386 +0.08(+2.58%)
Jun 26, 2023 3.240 3.300 3.100 3.100 6,430 +0.02(+0.65%)
Jun 23, 2023 3.200 3.330 3.080 3.080 42,547 -0.22(-6.67%)
Jun 22, 2023 3.390 3.500 3.250 3.300 16,487 -0.34(-9.34%)
Jun 21, 2023 3.690 3.690 3.380 3.640 17,458 -0.05(-1.36%)
Jun 20, 2023 3.740 3.770 3.681 3.690 5,890 -0.03(-0.81%)
Jun 16, 2023 3.880 3.880 3.711 3.720 8,072 -0.20(-5.10%)
Jun 15, 2023 3.720 3.920 3.683 3.920 9,334 +0.16(+4.26%)
Jun 14, 2023 3.750 4.040 3.692 3.760 30,186 -0.11(-2.84%)
Jun 13, 2023 4.040 4.140 3.680 3.870 30,687 -0.24(-5.84%)
Jun 12, 2023 4.140 4.150 3.871 4.110 17,129 +0.03(+0.74%)
Jun 09, 2023 3.810 4.110 3.810 4.080 47,649 +0.20(+5.15%)
Jun 08, 2023 3.680 3.950 3.650 3.880 26,474 +0.21(+5.72%)
Jun 07, 2023 3.450 3.690 3.350 3.670 34,247 +0.31(+9.23%)
Jun 06, 2023 3.280 3.380 3.240 3.360 8,504 -0.04(-1.18%)
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 -0.01(-0.30%)
May 25, 2023 3.360 3.749 3.023 3.360 100,139 +0.00(+0.00%)
May 24, 2023 3.440 3.440 3.321 3.360 4,913 +0.10(+2.99%)
May 23, 2023 3.108 3.263 3.055 3.262 6,802 +0.15(+4.67%)
May 22, 2023 3.120 3.271 3.107 3.117 44,379 -0.02(-0.74%)
May 19, 2023 3.280 3.319 3.081 3.140 32,643 -0.18(-5.40%)
May 18, 2023 3.318 3.319 3.318 3.319 180 +0.04(+1.20%)
May 17, 2023 3.291 3.440 3.201 3.280 8,964 -0.08(-2.38%)
May 16, 2023 3.440 3.468 3.280 3.360 6,756 +0.12(+3.83%)
May 15, 2023 3.040 3.440 3.040 3.236 1,373 +0.02(+0.62%)
May 12, 2023 3.400 3.400 3.210 3.216 787 -0.14(-4.31%)
May 11, 2023 3.404 3.468 3.361 3.361 5,468 -0.02(-0.47%)
May 10, 2023 3.405 3.405 3.240 3.377 6,906 +0.02(+0.50%)
May 09, 2023 3.319 3.405 3.200 3.360 4,088 +0.03(+0.99%)
May 08, 2023 3.280 3.360 3.200 3.327 4,377 +0.08(+2.36%)
May 05, 2023 3.360 3.360 3.200 3.250 1,520 -0.11(-3.26%)
May 04, 2023 2.829 3.405 2.829 3.360 34,379 +0.28(+9.09%)
May 03, 2023 3.040 3.200 3.040 3.080 1,864 -0.04(-1.33%)
May 02, 2023 3.022 3.360 3.022 3.122 16,190 +0.00(+0.05%)
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.