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 (%)
May 31, 2018 19.97 21.12 19.97 20.80 5,900 +0.16(+0.76%)
May 30, 2018 21.44 21.60 20.64 20.64 15,121 +0.00(+0.02%)
May 29, 2018 21.85 22.24 19.84 20.64 17,550 -2.17(-9.50%)
May 25, 2018 22.81 22.81 22.81 0 -0.87(-3.69%)
May 24, 2018 24.32 24.37 22.40 23.68 11,069 +0.09(+0.38%)
May 23, 2018 22.98 24.83 21.79 23.59 35,037 +1.03(+4.57%)
May 22, 2018 23.88 23.88 22.08 22.56 7,987 +0.48(+2.17%)
May 21, 2018 23.00 23.00 20.64 22.08 8,843 -0.92(-4.02%)
May 18, 2018 20.48 23.01 20.16 23.00 45,331 +2.20(+10.60%)
May 17, 2018 17.92 20.88 17.03 20.80 20,706 +2.56(+14.04%)
May 16, 2018 17.70 19.84 17.70 18.24 43,419 +0.54(+3.04%)
May 15, 2018 15.97 17.95 15.04 17.70 44,164 +2.39(+15.59%)
May 14, 2018 14.98 17.42 14.97 15.32 24,396 +0.31(+2.05%)
May 11, 2018 13.44 16.00 13.33 15.01 24,889 +1.65(+12.36%)
May 10, 2018 13.05 13.44 12.73 13.36 4,032 -0.02(-0.12%)
May 09, 2018 13.47 13.47 12.73 13.37 2,518 -0.07(-0.50%)
May 08, 2018 13.44 13.44 12.44 13.44 1,227 +0.00(+0.00%)
May 07, 2018 13.40 13.66 12.96 13.44 964 -0.16(-1.18%)
May 04, 2018 13.76 13.76 13.10 13.60 3,739 +0.18(+1.31%)
May 03, 2018 13.50 13.62 12.80 13.42 5,009 +0.13(+0.96%)
May 02, 2018 12.80 13.70 12.80 13.30 5,324 +0.18(+1.37%)
May 01, 2018 12.80 13.38 12.23 13.12 4,872 +0.26(+2.02%)
Apr 30, 2018 12.16 13.12 12.16 12.86 3,901 +0.38(+3.03%)
Apr 27, 2018 12.48 12.48 12.22 12.48 472 +0.19(+1.56%)
Apr 26, 2018 12.67 12.96 12.03 12.29 8,947 -0.70(-5.42%)
Apr 25, 2018 12.79 13.12 12.16 12.99 7,062 +0.13(+1.00%)
Apr 24, 2018 13.27 13.44 12.16 12.86 12,897 -0.09(-0.69%)
Apr 23, 2018 13.41 13.41 12.25 12.95 9,820 -0.35(-2.62%)
Apr 20, 2018 13.12 13.44 11.95 13.30 9,889 +0.50(+3.92%)
Apr 19, 2018 12.96 13.12 12.38 12.80 3,005 +0.48(+3.90%)
Apr 18, 2018 12.48 13.12 12.22 12.32 10,671 -0.16(-1.28%)
Apr 17, 2018 12.39 12.80 11.92 12.48 14,933 +0.73(+6.21%)
Apr 16, 2018 12.48 13.12 11.75 11.75 16,043 -0.79(-6.33%)
Apr 13, 2018 12.80 13.44 12.16 12.54 20,106 +0.38(+3.16%)
Apr 12, 2018 12.80 12.96 12.00 12.16 82,209 -3.39(-21.81%)
Apr 11, 2018 14.60 15.55 13.47 15.55 6,372 +0.64(+4.27%)
Apr 10, 2018 14.44 16.00 14.28 14.92 5,138 +0.80(+5.67%)
Apr 09, 2018 15.36 15.96 13.47 14.12 7,403 -1.56(-9.98%)
Apr 06, 2018 15.10 15.68 15.07 15.68 1,007 +0.00(+0.00%)
Apr 05, 2018 15.69 16.00 14.10 15.68 5,993 +0.00(+0.00%)
Apr 04, 2018 15.73 16.32 14.36 15.68 4,355 +0.03(+0.20%)
Apr 03, 2018 15.68 16.32 15.33 15.65 2,551 +0.01(+0.04%)
Apr 02, 2018 15.06 16.33 13.76 15.64 6,369 -0.21(-1.31%)
Mar 29, 2018 15.85 15.85 15.85 0 -0.41(-2.52%)
Mar 28, 2018 16.32 17.60 15.19 16.26 7,644 -0.22(-1.32%)
Mar 27, 2018 22.08 22.08 15.04 16.48 30,438 -0.01(-0.04%)
Mar 26, 2018 14.72 17.60 14.28 16.48 17,687 +2.08(+14.47%)
Mar 23, 2018 13.78 14.40 12.16 14.40 15,382 +0.35(+2.51%)
Mar 22, 2018 14.08 15.46 13.12 14.05 27,870 -1.70(-10.77%)
Mar 21, 2018 15.36 26.71 13.82 15.74 404,480 +2.63(+20.03%)
Mar 20, 2018 13.32 13.44 12.61 13.12 1,666 -0.32(-2.40%)
Mar 19, 2018 12.80 13.44 12.58 13.44 2,098 +0.48(+3.70%)
Mar 16, 2018 12.91 13.44 12.55 12.96 3,233 +0.16(+1.28%)
Mar 15, 2018 12.23 12.96 12.22 12.80 4,112 +0.64(+5.24%)
Mar 14, 2018 13.26 13.44 12.10 12.16 4,181 -0.83(-6.40%)
Mar 13, 2018 12.16 13.67 11.71 12.99 3,590 +0.92(+7.66%)
Mar 12, 2018 10.92 12.16 10.62 12.07 5,913 +1.00(+8.99%)
Mar 09, 2018 11.45 11.45 10.56 11.07 6,415 -0.38(-3.35%)
Mar 08, 2018 10.91 11.52 10.88 11.46 2,022 +0.58(+5.29%)
Mar 07, 2018 11.76 10.88 2,817 -0.06(-0.58%)
Mar 06, 2018 10.24 11.20 10.08 10.94 5,872 +0.54(+5.23%)
Mar 05, 2018 10.08 11.26 9.920 10.40 4,899 +0.00(+0.00%)
Mar 02, 2018 10.24 10.55 9.952 10.40 2,458 +0.48(+4.84%)
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.