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 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%)
May 01, 2014 63.68 64.00 60.48 60.80 2,030 -3.20(-5.00%)
Apr 30, 2014 62.72 64.00 62.40 64.00 2,391 +1.28(+2.04%)
Apr 29, 2014 63.68 65.60 62.72 62.72 2,449 -1.92(-2.97%)
Apr 28, 2014 65.60 65.92 62.78 64.64 3,338 +0.64(+1.00%)
Apr 25, 2014 63.04 65.28 62.40 64.00 945 +1.28(+2.04%)
Apr 24, 2014 63.04 65.28 62.40 62.72 1,032 -0.31(-0.49%)
Apr 23, 2014 62.40 64.96 62.40 63.03 1,133 +0.31(+0.49%)
Apr 22, 2014 59.63 65.60 59.63 62.72 3,912 +2.56(+4.26%)
Apr 21, 2014 58.88 60.16 57.60 60.16 702 +2.35(+4.06%)
Apr 17, 2014 57.92 57.81 57.81 57.81 2,918 -0.01(-0.02%)
Apr 16, 2014 57.60 59.20 57.60 57.82 3,531 -0.42(-0.73%)
Apr 15, 2014 52.16 60.48 51.84 58.24 2,182 +6.72(+13.04%)
Apr 14, 2014 54.08 54.08 48.96 51.52 1,703 +0.64(+1.26%)
Apr 11, 2014 53.44 55.36 50.88 50.88 2,027 -3.84(-7.02%)
Apr 10, 2014 56.64 57.02 53.44 54.72 1,653 -3.20(-5.52%)
Apr 09, 2014 52.80 67.20 50.88 57.92 2,763 -2.56(-4.23%)
Apr 08, 2014 51.52 63.04 51.52 60.48 3,202 +9.28(+18.12%)
Apr 07, 2014 53.44 56.00 50.56 51.20 4,661 -2.88(-5.33%)
Apr 04, 2014 58.56 58.88 53.44 54.08 5,729 -4.16(-7.14%)
Apr 03, 2014 58.88 59.84 57.28 58.24 1,490 -0.96(-1.62%)
Apr 02, 2014 59.52 60.16 58.56 59.20 1,441 +0.00(+0.00%)
Apr 01, 2014 62.08 62.08 59.20 59.20 1,558 -1.60(-2.63%)
Mar 31, 2014 60.16 61.44 59.20 60.80 1,802 +0.32(+0.53%)
Mar 28, 2014 67.52 67.52 58.56 60.48 3,435 -0.96(-1.56%)
Mar 27, 2014 61.12 63.36 56.96 61.44 9,157 -4.10(-6.26%)
Mar 26, 2014 66.88 70.72 63.36 65.54 604 -1.02(-1.53%)
Mar 25, 2014 68.48 68.48 64.00 66.56 1,989 +0.00(+0.00%)
Mar 24, 2014 72.96 72.96 64.32 66.56 2,551 -2.24(-3.26%)
Mar 21, 2014 70.72 72.32 66.88 68.80 8,117 -0.32(-0.46%)
Mar 20, 2014 66.56 72.00 61.44 69.12 3,817 -0.32(-0.46%)
Mar 19, 2014 68.80 73.28 68.80 69.44 2,268 -0.96(-1.36%)
Mar 18, 2014 66.24 73.28 64.64 70.40 7,304 +4.16(+6.28%)
Mar 17, 2014 61.44 66.88 61.44 66.24 1,966 +2.24(+3.50%)
Mar 14, 2014 63.68 64.96 63.04 64.00 1,249 +0.00(+0.00%)
Mar 13, 2014 66.24 66.24 62.40 64.00 3,879 +1.28(+2.04%)
Mar 12, 2014 67.20 67.84 59.20 62.72 7,975 -4.48(-6.67%)
Mar 11, 2014 71.36 71.36 65.28 67.20 5,320 -3.20(-4.55%)
Mar 10, 2014 72.00 72.96 64.00 70.40 6,878 -1.28(-1.79%)
Mar 07, 2014 76.80 76.80 69.12 71.68 2,641 -4.80(-6.28%)
Mar 06, 2014 76.48 79.68 72.64 76.48 3,673 -0.64(-0.83%)
Mar 05, 2014 74.56 77.44 72.00 77.12 2,488 +3.52(+4.78%)
Mar 04, 2014 72.32 77.12 72.32 73.60 5,179 -0.96(-1.29%)
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.