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 (%)
Feb 28, 2017 16.00 16.00 15.52 15.68 1,352 -0.32(-2.00%)
Feb 27, 2017 15.61 16.00 15.36 16.00 618 +0.32(+2.04%)
Feb 24, 2017 15.35 15.68 15.04 15.68 2,019 +0.64(+4.26%)
Feb 23, 2017 15.04 15.35 15.04 15.04 1,190 +0.00(+0.02%)
Feb 22, 2017 14.43 15.04 14.18 15.04 2,358 +0.57(+3.96%)
Feb 21, 2017 15.36 15.36 14.46 14.46 3,775 -0.88(-5.74%)
Feb 17, 2017 15.34 15.34 15.34 0 +0.00(+0.02%)
Feb 16, 2017 15.67 15.67 15.04 15.34 1,302 -0.34(-2.16%)
Feb 15, 2017 16.00 16.00 14.12 15.68 3,215 +0.00(+0.02%)
Feb 14, 2017 16.32 16.32 15.39 15.68 839 -0.64(-3.92%)
Feb 13, 2017 15.68 16.32 15.68 16.32 1,036 +0.32(+1.98%)
Feb 10, 2017 15.84 16.00 15.68 16.00 3,263 +0.32(+2.04%)
Feb 09, 2017 16.00 16.64 15.36 15.68 3,250 -0.61(-3.77%)
Feb 08, 2017 16.64 17.28 15.68 16.29 3,297 -0.66(-3.91%)
Feb 07, 2017 16.61 16.96 16.00 16.96 3,280 +1.04(+6.56%)
Feb 06, 2017 15.68 16.00 15.68 15.91 1,802 +0.87(+5.81%)
Feb 03, 2017 15.36 15.64 15.04 15.04 958 -0.80(-5.05%)
Feb 02, 2017 16.00 16.00 15.04 15.84 2,294 -0.16(-1.00%)
Feb 01, 2017 15.97 16.32 15.05 16.00 1,222 +0.03(+0.20%)
Jan 31, 2017 15.93 16.00 15.68 15.97 1,938 +0.74(+4.85%)
Jan 30, 2017 15.20 16.76 14.29 15.23 5,565 -0.45(-2.88%)
Jan 27, 2017 15.42 16.32 15.20 15.68 3,470 -0.21(-1.35%)
Jan 26, 2017 15.40 16.32 14.72 15.89 7,058 -0.10(-0.64%)
Jan 25, 2017 16.00 16.32 15.40 16.00 11,446 -0.00(-0.02%)
Jan 24, 2017 16.64 17.47 15.36 16.00 10,242 -0.96(-5.66%)
Jan 23, 2017 17.92 18.72 16.00 16.96 6,589 -0.32(-1.85%)
Jan 20, 2017 18.88 20.64 16.67 17.28 16,734 -1.82(-9.53%)
Jan 19, 2017 19.95 20.64 16.68 19.10 8,825 -1.38(-6.73%)
Jan 18, 2017 20.79 22.72 18.72 20.48 6,377 +0.00(+0.00%)
Jan 17, 2017 20.80 21.12 19.23 20.48 524 -0.32(-1.54%)
Jan 13, 2017 20.80 20.80 20.80 0 +0.16(+0.78%)
Jan 12, 2017 19.90 20.64 18.88 20.64 3,334 +0.00(+0.00%)
Jan 11, 2017 19.94 20.70 19.94 20.64 53 -0.10(-0.46%)
Jan 10, 2017 19.84 20.74 19.84 20.74 1,539 +0.00(+0.00%)
Jan 09, 2017 19.52 20.74 19.52 20.74 1,040 +0.15(+0.71%)
Jan 06, 2017 19.20 20.74 19.20 20.59 840 +0.75(+3.77%)
Jan 05, 2017 19.20 19.96 18.94 19.84 936 +0.64(+3.33%)
Jan 04, 2017 21.12 21.38 18.88 19.20 3,372 -2.11(-9.91%)
Jan 03, 2017 21.44 22.08 20.48 21.31 1,911 +0.83(+4.06%)
Dec 30, 2016 20.48 20.48 20.48 0 -1.12(-5.19%)
Dec 29, 2016 19.84 21.60 19.84 21.60 2,351 +1.82(+9.22%)
Dec 28, 2016 19.10 19.84 18.88 19.78 3,802 +0.70(+3.69%)
Dec 27, 2016 19.84 19.84 19.07 19.07 1,650 -0.61(-3.09%)
Dec 23, 2016 19.68 19.68 19.68 0 +0.48(+2.50%)
Dec 22, 2016 19.49 19.52 19.20 19.20 362 -0.05(-0.25%)
Dec 21, 2016 19.20 20.13 18.88 19.25 584 -0.21(-1.07%)
Dec 20, 2016 18.86 19.52 18.54 19.46 2,271 -0.06(-0.33%)
Dec 19, 2016 19.20 20.07 19.10 19.52 2,451 +0.00(+0.00%)
Dec 16, 2016 20.16 20.16 18.88 19.52 3,520 -0.64(-3.17%)
Dec 15, 2016 19.81 20.61 19.52 20.16 514 +0.32(+1.61%)
Dec 14, 2016 19.61 20.57 18.88 19.84 2,076 -0.32(-1.59%)
Dec 13, 2016 20.35 23.04 18.85 20.16 8,134 +0.80(+4.13%)
Dec 12, 2016 19.78 20.32 18.56 19.36 2,781 +0.16(+0.83%)
Dec 09, 2016 19.52 20.32 18.69 19.20 4,553 +0.45(+2.39%)
Dec 08, 2016 19.84 20.16 18.75 18.75 559 -1.25(-6.24%)
Dec 07, 2016 19.76 20.23 19.52 20.00 365 +0.22(+1.13%)
Dec 06, 2016 20.32 20.32 18.88 19.78 1,864 -0.70(-3.44%)
Dec 05, 2016 19.68 20.48 19.52 20.48 473 +0.35(+1.72%)
Dec 02, 2016 20.48 20.48 20.13 20.13 159 +0.93(+4.87%)
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.