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 (%)
Sep 30, 2016 26.24 26.56 25.28 26.56 176 -0.26(-0.95%)
Sep 29, 2016 26.56 27.84 25.28 26.82 275 +0.58(+2.20%)
Sep 28, 2016 26.56 27.10 25.94 26.24 427 -0.64(-2.38%)
Sep 27, 2016 25.60 26.88 24.96 26.88 1,805 +1.02(+3.96%)
Sep 26, 2016 25.28 25.86 24.96 25.86 43 +0.47(+1.84%)
Sep 22, 2016 24.96 26.24 24.96 25.39 0 -0.21(-0.83%)
Sep 21, 2016 25.92 27.39 25.60 25.60 2,532 -0.32(-1.23%)
Sep 20, 2016 25.60 26.88 24.64 25.92 1,330 -0.32(-1.22%)
Sep 19, 2016 27.52 27.52 26.24 26.24 596 -2.56(-8.89%)
Sep 16, 2016 26.07 28.80 24.64 28.80 1,800 +2.88(+11.11%)
Sep 15, 2016 24.64 25.92 24.32 25.92 209 +1.92(+8.00%)
Sep 14, 2016 26.24 26.24 23.36 24.00 1,295 -1.60(-6.25%)
Sep 13, 2016 26.88 27.17 24.64 25.60 2,254 -1.60(-5.88%)
Sep 12, 2016 25.60 27.20 24.40 27.20 2,154 +2.88(+11.84%)
Sep 09, 2016 26.24 27.20 24.32 24.32 1,036 -1.92(-7.32%)
Sep 08, 2016 25.92 26.24 24.32 26.24 674 +1.28(+5.13%)
Sep 07, 2016 27.20 28.80 22.82 24.96 2,438 -1.28(-4.88%)
Sep 06, 2016 27.40 28.80 26.24 26.24 1,585 -0.64(-2.38%)
Sep 02, 2016 27.52 26.88 26.88 26.88 487 -0.64(-2.33%)
Sep 01, 2016 27.84 27.84 27.39 27.52 346 -0.32(-1.15%)
Aug 31, 2016 28.16 28.48 27.20 27.84 1,599 +0.00(+0.00%)
Aug 30, 2016 28.16 29.12 26.56 27.84 3,163 -0.96(-3.33%)
Aug 29, 2016 28.70 28.80 27.20 28.80 4,097 +1.24(+4.49%)
Aug 26, 2016 28.80 28.80 27.20 27.56 526 -1.88(-6.38%)
Aug 25, 2016 30.02 30.59 26.88 29.44 5,620 +0.64(+2.22%)
Aug 24, 2016 28.12 28.80 27.19 28.80 1,047 +1.10(+3.99%)
Aug 23, 2016 28.16 28.48 27.20 27.70 951 -0.46(-1.64%)
Aug 22, 2016 28.16 28.80 27.20 28.16 1,164 +0.96(+3.52%)
Aug 19, 2016 27.84 27.84 26.88 27.20 482 +0.00(+0.00%)
Aug 18, 2016 25.28 28.80 25.28 27.20 1,750 +2.24(+8.97%)
Aug 17, 2016 23.04 24.96 22.72 24.96 3,316 +1.92(+8.33%)
Aug 16, 2016 22.40 23.32 21.44 23.04 3,129 -0.96(-4.01%)
Aug 15, 2016 23.36 24.48 23.36 24.00 503 +0.64(+2.75%)
Aug 12, 2016 24.48 24.80 23.36 23.36 1,644 -1.60(-6.41%)
Aug 11, 2016 25.43 25.60 23.09 24.96 3,717 -1.44(-5.45%)
Aug 10, 2016 26.24 27.52 24.96 26.40 3,751 -1.44(-5.16%)
Aug 09, 2016 26.79 28.16 26.51 27.84 1,418 -0.00(-0.01%)
Aug 08, 2016 27.84 27.84 27.52 27.84 200 -0.32(-1.14%)
Aug 05, 2016 28.15 28.16 26.88 28.16 212 +0.00(+0.00%)
Aug 04, 2016 28.16 28.80 26.25 28.16 1,048 +0.00(+0.00%)
Aug 03, 2016 26.24 30.08 25.92 28.16 2,744 +1.57(+5.90%)
Aug 02, 2016 28.16 28.16 26.24 26.59 655 +0.19(+0.70%)
Aug 01, 2016 29.12 29.12 26.41 26.41 1,070 -2.71(-9.32%)
Jul 29, 2016 26.62 31.36 25.60 29.12 5,457 +1.60(+5.81%)
Jul 28, 2016 25.60 27.52 25.60 27.52 2,658 +2.56(+10.26%)
Jul 27, 2016 25.60 25.92 24.67 24.96 666 -0.64(-2.50%)
Jul 26, 2016 25.60 25.60 23.04 25.60 2,955 -0.32(-1.23%)
Jul 25, 2016 25.92 25.92 25.92 25.92 13 +0.64(+2.53%)
Jul 22, 2016 27.20 27.20 25.28 25.28 495 -1.21(-4.58%)
Jul 21, 2016 26.88 27.68 23.68 26.49 1,973 -0.96(-3.51%)
Jul 20, 2016 26.24 27.84 26.24 27.46 1,973 +1.86(+7.25%)
Jul 19, 2016 24.64 28.16 24.00 25.60 1,004 +0.39(+1.54%)
Jul 18, 2016 28.80 30.40 22.40 25.21 5,249 -1.08(-4.10%)
Jul 15, 2016 22.84 29.76 22.84 26.29 19,080 +3.89(+17.37%)
Jul 14, 2016 22.38 24.96 21.18 22.40 3,363 +0.00(+0.00%)
Jul 13, 2016 21.76 24.96 21.12 22.40 3,856 +1.60(+7.69%)
Jul 12, 2016 20.16 20.80 20.16 20.80 232 +0.00(+0.00%)
Jul 11, 2016 20.48 21.76 18.56 20.80 4,971 +0.32(+1.56%)
Jul 08, 2016 20.74 20.80 19.04 20.48 1,989 +0.00(+0.00%)
Jul 07, 2016 20.74 20.80 20.10 20.48 571 +0.06(+0.31%)
Jul 06, 2016 21.12 22.08 19.20 20.42 4,325 -0.13(-0.62%)
Jul 05, 2016 19.52 20.80 19.20 20.54 265 -0.26(-1.23%)
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.