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 (%)
Jul 31, 2014 57.60 57.60 52.16 55.36 2,985 -0.96(-1.70%)
Jul 30, 2014 54.40 56.64 52.80 56.32 3,930 +3.20(+6.02%)
Jul 29, 2014 53.44 53.44 50.24 53.12 7,839 +2.88(+5.73%)
Jul 28, 2014 46.40 51.20 46.40 50.24 7,909 +3.20(+6.80%)
Jul 25, 2014 47.68 49.60 45.12 47.04 15,882 -0.32(-0.68%)
Jul 24, 2014 47.04 48.64 46.40 47.36 15,082 +1.92(+4.23%)
Jul 23, 2014 50.24 50.88 44.48 45.44 83,289 -6.72(-12.88%)
Jul 22, 2014 56.96 58.85 52.16 52.16 4,037 -2.24(-4.12%)
Jul 21, 2014 56.64 58.24 53.44 54.40 2,211 -4.80(-8.11%)
Jul 18, 2014 58.08 62.40 56.64 59.20 1,608 -1.60(-2.63%)
Jul 17, 2014 61.12 61.44 56.32 60.80 2,456 -0.64(-1.04%)
Jul 16, 2014 63.04 63.36 56.00 61.44 4,396 -4.16(-6.34%)
Jul 15, 2014 65.60 65.60 64.00 65.60 595 -0.32(-0.49%)
Jul 14, 2014 69.12 70.40 64.32 65.92 803 -0.64(-0.96%)
Jul 11, 2014 66.88 67.20 66.56 66.56 457 +0.00(+0.00%)
Jul 10, 2014 63.04 67.52 62.40 66.56 795 +2.24(+3.48%)
Jul 09, 2014 64.00 67.52 61.76 64.32 1,378 +0.64(+1.01%)
Jul 08, 2014 61.76 64.00 58.62 63.68 1,190 -0.32(-0.50%)
Jul 07, 2014 62.72 64.00 62.08 64.00 740 +0.00(+0.00%)
Jul 03, 2014 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Jul 02, 2014 63.36 64.32 63.04 64.00 907 +0.21(+0.34%)
Jul 01, 2014 63.36 64.32 63.36 63.79 538 +0.43(+0.67%)
Jun 30, 2014 63.04 64.32 62.72 63.36 1,440 +0.64(+1.02%)
Jun 27, 2014 65.60 66.56 62.72 62.72 2,812 -3.84(-5.77%)
Jun 26, 2014 67.84 67.84 64.64 66.56 1,705 -0.96(-1.42%)
Jun 25, 2014 68.16 68.48 66.08 67.52 826 -1.28(-1.86%)
Jun 24, 2014 71.04 71.04 65.28 68.80 923 -0.64(-0.92%)
Jun 23, 2014 64.96 70.72 63.36 69.44 3,009 +5.12(+7.96%)
Jun 20, 2014 68.80 69.12 64.32 64.32 4,127 -5.12(-7.37%)
Jun 19, 2014 68.80 70.08 67.84 69.44 2,688 +0.96(+1.40%)
Jun 18, 2014 67.20 69.76 65.92 68.48 6,039 -1.60(-2.28%)
Jun 17, 2014 69.12 70.08 65.60 70.08 2,577 +0.96(+1.39%)
Jun 16, 2014 73.60 73.60 67.52 69.12 4,802 -3.84(-5.26%)
Jun 13, 2014 71.68 73.60 71.04 72.96 2,134 +0.64(+0.88%)
Jun 12, 2014 76.48 76.48 70.08 72.32 2,844 -3.20(-4.24%)
Jun 11, 2014 79.04 80.00 72.32 75.52 4,093 -3.84(-4.84%)
Jun 10, 2014 77.12 79.68 74.56 79.36 1,570 +3.84(+5.08%)
Jun 06, 2014 76.80 76.80 75.20 75.52 2,526 -1.28(-1.67%)
Jun 05, 2014 75.52 78.08 74.56 76.80 2,459 +0.32(+0.42%)
Jun 04, 2014 72.64 76.80 67.84 76.48 1,953 +4.48(+6.22%)
Jun 03, 2014 74.88 74.88 71.58 72.00 2,005 -0.96(-1.32%)
Jun 02, 2014 76.80 76.80 69.44 72.96 2,778 -6.72(-8.43%)
May 30, 2014 74.24 80.00 74.24 79.68 3,825 -0.32(-0.40%)
May 29, 2014 72.00 82.88 70.72 80.00 8,379 +8.64(+12.11%)
May 28, 2014 68.80 72.00 65.60 71.36 4,174 +1.92(+2.76%)
May 27, 2014 64.64 70.72 62.72 69.44 6,244 +6.08(+9.60%)
May 23, 2014 65.60 63.36 63.36 63.36 2,443 -2.24(-3.41%)
May 22, 2014 60.80 66.24 60.80 65.60 1,065 +1.92(+3.01%)
May 21, 2014 62.40 63.68 61.72 63.68 264 +0.32(+0.51%)
May 20, 2014 64.00 67.20 59.56 63.36 2,558 -2.24(-3.41%)
May 19, 2014 65.92 67.20 63.04 65.60 852 +0.00(+0.00%)
May 16, 2014 61.76 65.60 60.80 65.60 2,991 +5.12(+8.47%)
May 15, 2014 55.36 63.68 54.40 60.48 2,970 +4.48(+7.99%)
May 14, 2014 57.60 60.48 54.72 56.00 914 -1.92(-3.31%)
May 13, 2014 56.00 60.48 56.00 57.92 537 -1.92(-3.21%)
May 12, 2014 57.92 59.84 53.76 59.84 1,064 +3.84(+6.86%)
May 09, 2014 58.24 61.09 56.00 56.00 889 -5.12(-8.38%)
May 08, 2014 57.92 63.68 56.32 61.12 477 +5.76(+10.40%)
May 07, 2014 60.80 61.76 55.36 55.36 537 -4.16(-6.99%)
May 06, 2014 60.48 64.96 57.92 59.52 1,452 -2.88(-4.62%)
May 05, 2014 60.48 63.36 55.36 62.40 1,380 -1.28(-2.01%)
May 02, 2014 63.68 64.00 60.16 63.68 548 +2.88(+4.74%)
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.