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

Liqtech International Inc (NY: LIQT )

N/A UNCHANGED
Last Price Updated: 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 28, 2014 43.20 43.20 39.68 39.68 3,093 -3.20(-7.46%)
Nov 26, 2014 40.96 42.88 42.88 42.88 7,315 +2.24(+5.51%)
Nov 25, 2014 40.96 46.40 38.72 40.64 12,645 -0.32(-0.78%)
Nov 24, 2014 40.32 42.56 38.40 40.96 3,053 +0.64(+1.59%)
Nov 21, 2014 39.68 40.64 39.04 40.32 1,240 +1.28(+3.28%)
Nov 20, 2014 38.72 40.64 38.40 39.04 781 +0.00(+0.00%)
Nov 19, 2014 40.32 40.64 37.76 39.04 2,770 -0.64(-1.61%)
Nov 18, 2014 39.04 40.64 36.80 39.68 2,843 +0.96(+2.49%)
Nov 17, 2014 37.76 40.32 36.80 38.72 3,510 -1.92(-4.72%)
Nov 14, 2014 40.64 40.64 38.40 40.64 1,839 -0.00(-0.01%)
Nov 13, 2014 43.20 49.92 37.76 40.64 10,138 +0.32(+0.79%)
Nov 12, 2014 39.68 40.32 38.40 40.32 985 +0.96(+2.44%)
Nov 11, 2014 40.32 40.32 32.80 39.36 6,251 -0.91(-2.26%)
Nov 10, 2014 43.20 43.20 38.08 40.27 9,423 -1.65(-3.94%)
Nov 07, 2014 41.60 43.20 40.72 41.92 5,327 -0.32(-0.76%)
Nov 06, 2014 42.24 44.48 41.92 42.24 4,597 -0.32(-0.75%)
Nov 05, 2014 43.20 45.76 41.92 42.56 3,514 -3.52(-7.64%)
Nov 04, 2014 44.80 49.28 41.92 46.08 4,724 -0.64(-1.37%)
Nov 03, 2014 47.68 48.00 46.40 46.72 1,343 -2.56(-5.19%)
Oct 31, 2014 48.96 49.60 48.96 49.28 369 +0.00(+0.00%)
Oct 30, 2014 45.44 51.84 45.44 49.28 2,791 +1.28(+2.67%)
Oct 29, 2014 50.24 50.24 46.40 48.00 4,617 -2.24(-4.46%)
Oct 28, 2014 47.04 50.56 45.44 50.24 3,868 +3.84(+8.28%)
Oct 27, 2014 49.57 49.60 49.60 46.40 4,132 -3.20(-6.45%)
Oct 24, 2014 50.18 50.24 48.96 49.60 617 +0.00(+0.00%)
Oct 23, 2014 49.76 50.00 48.64 49.60 2,156 +0.64(+1.31%)
Oct 22, 2014 50.56 50.56 48.32 48.96 4,480 -2.88(-5.56%)
Oct 21, 2014 52.80 55.36 48.96 51.84 11,403 -2.56(-4.71%)
Oct 20, 2014 51.52 51.52 50.56 54.40 3,015 +2.34(+4.50%)
Oct 17, 2014 50.88 53.12 50.88 52.06 3,567 +0.99(+1.93%)
Oct 16, 2014 49.60 51.20 48.00 51.07 1,139 +0.51(+1.01%)
Oct 15, 2014 48.98 52.12 48.32 50.56 1,135 +0.32(+0.64%)
Oct 14, 2014 53.12 53.44 53.12 50.24 1,716 +0.32(+0.64%)
Oct 13, 2014 50.24 53.44 50.24 49.92 756 -2.24(-4.29%)
Oct 10, 2014 54.08 56.00 48.96 52.16 389 -1.60(-2.98%)
Oct 09, 2014 55.04 55.68 50.56 53.76 1,916 -0.64(-1.18%)
Oct 08, 2014 52.16 54.53 52.16 54.40 1,603 +1.28(+2.41%)
Oct 07, 2014 49.92 56.00 48.00 53.12 3,136 +1.92(+3.75%)
Oct 06, 2014 51.20 53.12 50.24 51.20 1,543 -2.24(-4.19%)
Oct 03, 2014 51.84 56.00 48.64 53.44 2,356 -0.64(-1.18%)
Oct 02, 2014 50.88 56.32 47.68 54.08 7,176 +3.20(+6.28%)
Oct 01, 2014 49.28 50.88 48.64 50.88 1,461 +1.60(+3.25%)
Sep 30, 2014 49.92 50.56 48.00 49.28 2,708 -0.64(-1.28%)
Sep 29, 2014 48.00 52.16 48.00 49.92 692 +0.32(+0.65%)
Sep 26, 2014 48.96 51.52 48.64 49.60 1,946 -0.64(-1.27%)
Sep 25, 2014 53.12 53.76 49.92 50.24 1,930 -4.48(-8.19%)
Sep 24, 2014 54.72 55.98 53.12 54.72 377 -1.26(-2.26%)
Sep 23, 2014 57.60 58.24 55.68 55.98 498 -1.62(-2.81%)
Sep 22, 2014 60.48 60.48 55.68 57.60 2,295 -0.96(-1.64%)
Sep 19, 2014 55.04 58.88 52.48 58.56 11,006 +6.40(+12.27%)
Sep 18, 2014 57.60 57.60 51.84 52.16 10,557 -7.36(-12.37%)
Sep 17, 2014 56.00 59.52 51.52 59.52 7,341 +1.60(+2.76%)
Sep 16, 2014 48.32 62.40 48.32 57.92 43,000 +8.96(+18.30%)
Sep 15, 2014 45.44 51.84 45.44 48.96 9,150 +2.56(+5.52%)
Sep 12, 2014 46.40 48.64 46.08 46.40 1,778 -2.24(-4.61%)
Sep 11, 2014 48.32 51.20 48.00 48.64 1,869 +0.96(+2.01%)
Sep 10, 2014 52.48 52.48 47.68 47.68 1,977 -4.48(-8.59%)
Sep 09, 2014 48.00 53.76 48.00 52.16 5,095 +3.52(+7.24%)
Sep 08, 2014 49.28 49.60 48.64 48.64 1,466 +0.00(+0.00%)
Sep 05, 2014 48.00 48.00 46.72 48.64 5,109 -0.64(-1.30%)
Sep 04, 2014 48.00 52.80 48.00 49.28 4,568 +1.40(+2.91%)
Sep 03, 2014 48.64 50.56 47.36 47.88 2,783 -1.40(-2.84%)
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.