Liqtech International Inc (NQ: LIQT )

0.4088 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 0.3800 0.4250 0.3800 0.4088 186,216 +0.02(+4.82%)
Nov 28, 2022 0.4000 0.4088 0.3900 0.3900 81,061 -0.01(-2.50%)
Nov 25, 2022 0.3800 0.4173 0.3800 0.4000 66,435 +0.02(+5.12%)
Nov 23, 2022 0.4100 0.4174 0.3800 0.3805 101,583 -0.02(-5.11%)
Nov 22, 2022 0.4400 0.4400 0.4010 0.4010 66,187 -0.00(-0.02%)
Nov 21, 2022 0.4300 0.4390 0.4010 0.4011 77,191 -0.01(-2.17%)
Nov 18, 2022 0.4000 0.4498 0.4000 0.4100 60,117 +0.00(+1.23%)
Nov 17, 2022 0.4200 0.4795 0.4005 0.4050 168,332 -0.02(-3.59%)
Nov 16, 2022 0.4400 0.4600 0.4201 0.4201 80,831 -0.03(-6.62%)
Nov 15, 2022 0.4300 0.4689 0.4023 0.4499 148,649 +0.01(+3.43%)
Nov 14, 2022 0.4300 0.4699 0.4300 0.4350 63,064 -0.01(-2.51%)
Nov 11, 2022 0.4200 0.4700 0.4200 0.4462 74,031 -0.00(-0.18%)
Nov 10, 2022 0.4333 0.4600 0.4200 0.4470 105,949 +0.02(+4.71%)
Nov 09, 2022 0.4210 0.4600 0.4150 0.4269 188,348 +0.01(+1.62%)
Nov 08, 2022 0.4300 0.4393 0.4126 0.4201 140,810 +0.00(+0.02%)
Nov 07, 2022 0.3950 0.4285 0.3950 0.4200 57,441 +0.02(+5.05%)
Nov 04, 2022 0.4285 0.4285 0.3998 0.3998 59,123 -0.02(-4.81%)
Nov 03, 2022 0.4200 0.4285 0.4000 0.4200 62,857 +0.01(+2.97%)
Nov 02, 2022 0.4067 0.4114 0.3885 0.4079 90,379 +0.01(+1.87%)
Nov 01, 2022 0.4148 0.4285 0.4000 0.4004 88,954 -0.02(-4.67%)
Oct 31, 2022 0.3883 0.4300 0.3883 0.4200 212,899 +0.03(+7.69%)
Oct 28, 2022 0.3900 0.4044 0.3800 0.3900 69,151 -0.01(-2.43%)
Oct 27, 2022 0.4200 0.4299 0.3941 0.3997 56,783 -0.03(-7.02%)
Oct 26, 2022 0.4200 0.4299 0.4000 0.4299 103,510 +0.02(+3.99%)
Oct 25, 2022 0.3972 0.4200 0.3972 0.4134 84,544 +0.02(+3.95%)
Oct 24, 2022 0.3700 0.4000 0.3719 0.3977 22,014 +0.02(+5.66%)
Oct 21, 2022 0.4000 0.4099 0.3719 0.3764 54,892 -0.01(-3.49%)
Oct 20, 2022 0.3900 0.3999 0.3900 0.3900 131,287 +0.00(+0.00%)
Oct 19, 2022 0.3914 0.4100 0.3895 0.3900 43,958 -0.00(-1.04%)
Oct 18, 2022 0.4000 0.4100 0.3901 0.3941 73,223 -0.01(-2.74%)
Oct 17, 2022 0.4100 0.4100 0.3900 0.4052 9,911 +0.01(+3.31%)
Oct 14, 2022 0.4180 0.4180 0.3833 0.3922 41,823 +0.00(+0.00%)
Oct 13, 2022 0.3900 0.4031 0.3764 0.3922 52,539 +0.00(+0.13%)
Oct 12, 2022 0.4100 0.4100 0.3800 0.3917 119,032 +0.01(+1.71%)
Oct 11, 2022 0.4190 0.4190 0.3801 0.3851 249,154 -0.05(-11.65%)
Oct 10, 2022 0.4170 0.4400 0.3855 0.4359 109,374 +0.03(+8.65%)
Oct 07, 2022 0.4050 0.4213 0.3900 0.4012 53,222 -0.00(-1.11%)
Oct 06, 2022 0.4180 0.4300 0.4056 0.4057 63,657 -0.01(-2.94%)
Oct 05, 2022 0.4100 0.4467 0.4020 0.4180 115,464 +0.03(+7.15%)
Oct 04, 2022 0.3900 0.4100 0.3801 0.3901 96,534 +0.00(+0.54%)
Oct 03, 2022 0.3900 0.4000 0.3800 0.3880 79,513 +0.01(+1.84%)
Sep 30, 2022 0.3800 0.4100 0.3776 0.3810 323,857 +0.00(+0.90%)
Sep 29, 2022 0.4300 0.4300 0.3719 0.3776 579,693 -0.02(-5.62%)
Sep 28, 2022 0.3957 0.4200 0.3990 0.4001 229,897 +0.00(+1.11%)
Sep 27, 2022 0.4180 0.4430 0.3813 0.3957 396,094 -0.01(-3.49%)
Sep 26, 2022 0.4200 0.4400 0.4100 0.4100 157,696 -0.01(-2.10%)
Sep 23, 2022 0.4210 0.4230 0.4160 0.4188 170,752 -0.01(-2.20%)
Sep 22, 2022 0.4728 0.4728 0.4200 0.4282 539,281 -0.04(-8.35%)
Sep 21, 2022 0.4900 0.4900 0.4672 0.4672 74,522 -0.00(-0.60%)
Sep 20, 2022 0.4800 0.4900 0.4700 0.4700 141,181 -0.02(-3.27%)
Sep 19, 2022 0.4800 0.5150 0.4800 0.4859 171,875 -0.02(-4.73%)
Sep 16, 2022 0.5400 0.5500 0.5100 0.5100 165,477 -0.04(-6.59%)
Sep 15, 2022 0.5429 0.5700 0.5412 0.5460 136,203 -0.01(-1.16%)
Sep 14, 2022 0.5450 0.5630 0.5402 0.5524 124,632 +0.00(+0.56%)
Sep 13, 2022 0.5525 0.5650 0.5300 0.5493 144,677 -0.02(-2.74%)
Sep 12, 2022 0.5800 0.5800 0.5500 0.5648 251,243 -0.00(-0.58%)
Sep 09, 2022 0.5375 0.5700 0.5129 0.5681 414,543 +0.03(+5.69%)
Sep 08, 2022 0.5100 0.5400 0.5100 0.5375 145,183 +0.03(+6.25%)
Sep 07, 2022 0.5400 0.5457 0.5024 0.5059 226,884 -0.04(-7.16%)
Sep 06, 2022 0.4800 0.5500 0.4650 0.5449 1,063,742 +0.07(+15.62%)
Sep 02, 2022 0.4698 0.4848 0.4639 0.4713 162,039 -0.01(-2.74%)
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.