Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liqtech International Inc (NQ: LIQT )

2.695 -0.055 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.480 4.673 4.400 4.440 44,003 -0.12(-2.63%)
May 27, 2022 4.800 4.800 4.409 4.560 69,878 -0.22(-4.63%)
May 26, 2022 4.400 4.960 4.320 4.782 88,291 +0.35(+7.95%)
May 25, 2022 4.160 4.614 4.170 4.430 23,761 +0.09(+2.16%)
May 24, 2022 4.560 4.561 3.892 4.336 146,982 -0.30(-6.55%)
May 23, 2022 4.880 5.275 4.562 4.640 178,711 -0.00(-0.02%)
May 20, 2022 4.800 4.800 4.446 4.641 181,526 +0.07(+1.63%)
May 19, 2022 4.080 4.974 4.080 4.566 309,571 +0.49(+11.92%)
May 18, 2022 4.080 4.400 4.001 4.080 186,309 -0.02(-0.47%)
May 17, 2022 4.080 4.320 4.040 4.099 162,208 -0.06(-1.48%)
May 16, 2022 4.121 4.192 3.970 4.161 194,185 +0.16(+4.02%)
May 13, 2022 4.000 4.240 3.842 4.000 836,677 -3.32(-45.36%)
May 12, 2022 7.920 7.920 7.202 7.320 73,023 -0.68(-8.49%)
May 11, 2022 8.320 8.880 7.764 7.999 16,075 -0.48(-5.67%)
May 10, 2022 9.600 9.600 8.000 8.480 31,120 -0.88(-9.40%)
May 09, 2022 10.00 10.48 8.960 9.360 87,635 -0.52(-5.26%)
May 06, 2022 10.32 10.32 9.760 9.880 31,268 -0.36(-3.52%)
May 05, 2022 10.72 10.80 10.08 10.24 19,586 -0.40(-3.76%)
May 04, 2022 10.96 11.12 10.48 10.64 23,175 -0.48(-4.32%)
May 03, 2022 11.60 11.82 11.04 11.12 19,839 -0.48(-4.14%)
May 02, 2022 11.20 11.92 11.13 11.60 12,308 +0.24(+2.11%)
Apr 29, 2022 11.52 12.16 11.20 11.36 21,007 -0.40(-3.40%)
Apr 28, 2022 12.08 12.44 11.36 11.76 61,188 -0.32(-2.65%)
Apr 27, 2022 12.72 12.76 12.08 12.08 16,997 -0.48(-3.82%)
Apr 26, 2022 13.60 13.60 12.40 12.56 26,940 -0.96(-7.10%)
Apr 25, 2022 12.72 13.92 12.40 13.52 27,349 +0.40(+3.05%)
Apr 22, 2022 14.72 14.96 12.88 13.12 92,628 -1.84(-12.30%)
Apr 21, 2022 16.00 16.00 14.72 14.96 45,022 -0.96(-6.03%)
Apr 20, 2022 16.08 16.40 15.68 15.92 39,832 +0.08(+0.51%)
Apr 19, 2022 16.32 16.32 15.76 15.84 23,016 -0.40(-2.46%)
Apr 18, 2022 16.40 16.40 15.76 16.24 22,976 +0.00(+0.00%)
Apr 14, 2022 16.80 16.80 15.84 16.24 44,440 -0.16(-0.98%)
Apr 13, 2022 16.00 16.96 15.76 16.40 32,744 +0.56(+3.54%)
Apr 12, 2022 16.00 16.85 15.76 15.84 66,776 +0.08(+0.51%)
Apr 11, 2022 17.28 17.44 15.60 15.76 99,544 -1.44(-8.37%)
Apr 08, 2022 17.52 17.84 16.48 17.20 57,891 -0.24(-1.38%)
Apr 07, 2022 18.72 18.72 17.12 17.44 78,717 -1.04(-5.63%)
Apr 06, 2022 19.52 19.52 18.00 18.48 82,309 -1.20(-6.10%)
Apr 05, 2022 19.60 20.24 19.52 19.68 36,499 +0.00(+0.00%)
Apr 04, 2022 20.00 20.00 19.28 19.68 46,118 +0.00(+0.00%)
Apr 01, 2022 19.92 20.48 19.44 19.68 58,771 +0.08(+0.41%)
Mar 31, 2022 19.44 20.00 19.28 19.60 34,978 -0.08(-0.41%)
Mar 30, 2022 20.40 21.44 19.60 19.68 42,669 -0.72(-3.53%)
Mar 29, 2022 19.92 20.80 18.64 20.40 78,052 +0.48(+2.41%)
Mar 28, 2022 20.96 21.20 19.84 19.92 55,775 -1.04(-4.96%)
Mar 25, 2022 23.68 23.92 20.48 20.96 176,041 -2.88(-12.08%)
Mar 24, 2022 28.00 30.08 23.20 23.84 287,474 -13.60(-36.32%)
Mar 23, 2022 37.20 39.60 37.20 37.44 5,733 -0.32(-0.85%)
Mar 22, 2022 39.68 40.32 37.60 37.76 9,821 -1.84(-4.65%)
Mar 21, 2022 42.00 42.35 39.36 39.60 5,810 -3.04(-7.13%)
Mar 18, 2022 45.04 45.60 42.24 42.64 11,078 -3.76(-8.10%)
Mar 17, 2022 46.40 46.80 45.76 46.40 1,061 +0.40(+0.87%)
Mar 16, 2022 47.20 47.60 45.44 46.00 2,599 -0.32(-0.69%)
Mar 15, 2022 47.60 47.84 45.12 46.32 1,490 +0.40(+0.87%)
Mar 14, 2022 47.20 47.52 45.89 45.92 1,603 -1.52(-3.20%)
Mar 11, 2022 46.80 47.44 46.48 47.44 881 -0.32(-0.67%)
Mar 10, 2022 46.80 47.84 46.56 47.76 1,112 +0.32(+0.67%)
Mar 09, 2022 46.58 47.60 46.58 47.44 1,320 +0.88(+1.89%)
Mar 08, 2022 47.60 47.60 46.00 46.56 841 +0.96(+2.11%)
Mar 07, 2022 44.08 46.48 44.08 45.60 3,065 +1.20(+2.70%)
Mar 04, 2022 44.40 46.16 43.60 44.40 2,929 -0.56(-1.25%)
Mar 03, 2022 46.96 47.12 43.44 44.96 2,995 -1.12(-2.43%)
Mar 02, 2022 46.96 47.44 46.08 46.08 3,039 +0.48(+1.05%)
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.