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

Liqtech International Inc (NQ: LIQT )

1.830 -0.020 (-1.08%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 29, 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 (%)
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 2.480 846 +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%)
Oct 01, 2024 2.500 2.580 2.448 2.460 9,912 -0.10(-3.72%)
Sep 30, 2024 2.710 2.840 2.500 2.555 42,663 -0.48(-15.95%)
Sep 27, 2024 2.900 3.100 2.875 3.040 7,129 -0.03(-1.10%)
Sep 26, 2024 2.980 3.074 2.980 3.074 3,757 +0.18(+6.36%)
Sep 25, 2024 3.050 3.050 2.850 2.890 10,963 -0.25(-7.96%)
Sep 24, 2024 2.990 3.160 2.901 3.140 16,951 +0.00(+0.00%)
Sep 23, 2024 3.080 3.155 2.970 3.140 6,149 -0.05(-1.57%)
Sep 20, 2024 2.920 3.200 2.822 3.190 16,673 +0.21(+7.05%)
Sep 19, 2024 2.990 3.000 2.970 2.980 2,252 +0.12(+4.20%)
Sep 18, 2024 2.910 2.990 2.830 2.860 9,812 -0.13(-4.35%)
Sep 17, 2024 2.860 2.990 2.850 2.990 1,742 +0.07(+2.22%)
Sep 16, 2024 2.800 2.925 2.800 2.925 2,016 +0.02(+0.86%)
Sep 13, 2024 2.890 2.900 2.720 2.900 11,220 -0.09(-3.01%)
Sep 12, 2024 2.820 2.990 2.710 2.990 7,690 +0.16(+5.65%)
Sep 11, 2024 2.720 2.920 2.650 2.830 10,456 +0.12(+4.43%)
Sep 10, 2024 2.710 2.990 2.680 2.710 991 -0.10(-3.56%)
Sep 09, 2024 2.750 2.820 2.700 2.810 5,705 +0.08(+2.93%)
Sep 06, 2024 2.730 2.980 2.510 2.730 3,763 -0.09(-3.09%)
Sep 05, 2024 2.950 3.029 2.800 2.817 19,848 -0.04(-1.50%)
Sep 04, 2024 2.730 2.860 2.730 2.860 553 +0.12(+4.38%)
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.