Liqtech International Inc (NQ: LIQT )

3.480 -0.170 (-4.66%)
Streaming Delayed Price Updated: 3:19 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 3.550 3.660 3.480 3.650 15,429 -0.01(-0.21%)
Nov 24, 2023 3.430 3.658 3.430 3.658 2,931 +0.18(+5.11%)
Nov 22, 2023 3.530 3.733 3.480 3.480 8,231 -0.17(-4.66%)
Nov 21, 2023 3.600 3.680 3.510 3.650 9,089 +0.08(+2.24%)
Nov 20, 2023 3.700 3.700 3.570 3.570 819 -0.18(-4.80%)
Nov 17, 2023 3.730 3.750 3.550 3.750 2,227 +0.10(+2.74%)
Nov 16, 2023 3.345 3.770 3.345 3.650 1,603 -0.01(-0.27%)
Nov 15, 2023 3.820 4.100 3.660 3.660 15,601 -0.11(-3.05%)
Nov 14, 2023 3.760 3.775 3.700 3.775 3,884 +0.01(+0.16%)
Nov 13, 2023 3.860 3.860 3.760 3.769 8,223 -0.11(-2.86%)
Nov 10, 2023 3.973 3.973 3.880 3.880 2,039 -0.06(-1.52%)
Nov 09, 2023 3.940 3.950 3.940 3.940 11,966 +0.00(+0.00%)
Nov 08, 2023 3.820 3.980 3.820 3.940 8,964 +0.11(+2.87%)
Nov 07, 2023 3.870 4.000 3.800 3.830 6,737 -0.07(-1.79%)
Nov 06, 2023 3.880 4.000 3.830 3.900 4,243 +0.09(+2.36%)
Nov 03, 2023 3.950 4.000 3.654 3.810 10,369 +0.03(+0.79%)
Nov 02, 2023 3.630 3.780 3.630 3.780 2,109 +0.00(+0.00%)
Nov 01, 2023 3.340 3.810 3.340 3.780 7,779 +0.00(+0.00%)
Oct 31, 2023 3.680 3.780 3.510 3.780 2,087 +0.02(+0.55%)
Oct 30, 2023 3.690 3.790 3.414 3.759 1,631 -0.00(-0.02%)
Oct 27, 2023 3.670 3.769 3.530 3.760 2,478 +0.02(+0.55%)
Oct 26, 2023 3.670 3.739 3.420 3.739 2,882 +0.04(+1.06%)
Oct 25, 2023 3.730 3.730 3.360 3.700 2,161 -0.03(-0.80%)
Oct 24, 2023 3.500 3.730 3.310 3.730 7,699 +0.06(+1.63%)
Oct 23, 2023 3.580 3.730 3.384 3.670 7,165 -0.03(-0.81%)
Oct 20, 2023 3.590 3.810 3.540 3.700 8,669 +0.10(+2.79%)
Oct 19, 2023 3.630 3.650 3.450 3.599 6,013 -0.04(-1.12%)
Oct 18, 2023 3.530 3.660 3.510 3.640 2,805 +0.05(+1.39%)
Oct 17, 2023 3.510 3.740 3.471 3.590 10,556 +0.09(+2.57%)
Oct 16, 2023 3.740 3.890 3.500 3.500 3,111 -0.21(-5.66%)
Oct 13, 2023 3.710 3.710 3.710 3.710 601 +0.21(+6.00%)
Oct 12, 2023 3.660 3.859 3.500 3.500 2,087 +0.03(+0.86%)
Oct 11, 2023 3.620 3.845 3.470 3.470 53,102 -0.22(-5.96%)
Oct 10, 2023 3.730 3.790 3.645 3.690 7,610 +0.05(+1.37%)
Oct 09, 2023 3.620 3.640 3.500 3.640 3,473 -0.03(-0.82%)
Oct 06, 2023 3.770 3.770 3.650 3.670 10,976 -0.10(-2.65%)
Oct 05, 2023 3.860 3.860 3.770 3.770 3,551 -0.01(-0.26%)
Oct 04, 2023 3.940 3.990 3.780 3.780 6,417 +0.03(+0.80%)
Oct 03, 2023 3.660 3.800 3.660 3.750 4,104 -0.02(-0.53%)
Oct 02, 2023 3.810 3.850 3.651 3.770 4,432 -0.12(-3.08%)
Sep 29, 2023 3.960 4.000 3.850 3.890 14,746 +0.03(+0.78%)
Sep 28, 2023 3.830 4.040 3.610 3.860 94,459 -0.05(-1.28%)
Sep 27, 2023 3.990 3.990 3.900 3.910 5,781 -0.13(-3.20%)
Sep 26, 2023 4.010 4.040 3.970 4.039 6,222 +0.12(+3.05%)
Sep 25, 2023 4.050 4.040 3.920 3.920 3,256 -0.15(-3.69%)
Sep 22, 2023 4.070 4.070 4.000 4.070 18,697 +0.00(+0.00%)
Sep 21, 2023 4.010 4.080 4.010 4.070 6,874 -0.01(-0.25%)
Sep 20, 2023 4.045 4.080 4.000 4.080 4,984 -0.02(-0.49%)
Sep 19, 2023 4.050 4.100 3.870 4.100 48,557 -0.04(-0.97%)
Sep 18, 2023 4.040 4.170 3.890 4.140 21,123 +0.04(+0.98%)
Sep 15, 2023 4.030 4.200 3.983 4.100 34,615 +0.02(+0.41%)
Sep 14, 2023 3.910 4.100 3.915 4.083 11,696 +0.16(+4.17%)
Sep 13, 2023 3.970 4.000 3.803 3.920 19,667 -0.08(-2.00%)
Sep 12, 2023 3.440 4.000 3.422 4.000 33,151 +0.50(+14.29%)
Sep 11, 2023 3.420 3.680 3.420 3.500 10,136 +0.01(+0.29%)
Sep 08, 2023 3.440 3.699 3.440 3.490 7,987 +0.06(+1.75%)
Sep 07, 2023 3.520 3.739 3.430 3.430 31,998 -0.09(-2.53%)
Sep 06, 2023 3.510 3.530 3.330 3.519 3,269 +0.01(+0.26%)
Sep 05, 2023 3.330 3.510 3.330 3.510 3,379 +0.12(+3.54%)
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.