Advertisement
U.S. Markets closed

LiqTech International, Inc. (LIQT)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
1.9900+0.0800 (+4.19%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20241.99001.99001.99001.99001.9900500
Oct 24, 20242.02002.02001.92001.92001.92005,700
Oct 23, 20242.19002.19001.98001.99001.990060,200
Oct 22, 20242.33002.33002.15002.20002.20008,000
Oct 21, 20242.34002.34002.20002.20002.20005,200
Oct 18, 20242.46002.52002.27002.39002.390019,600
Oct 17, 20243.11003.11002.34002.39002.390030,200
Oct 16, 20242.32002.54002.26002.47002.470010,500
Oct 15, 20242.32002.34002.22002.31002.31002,100
Oct 14, 20242.66002.66002.30002.30002.300011,600
Oct 11, 20242.48002.48002.19002.38002.38007,100
Oct 10, 20242.26002.37002.19002.22002.220015,600
Oct 09, 20242.26002.26002.22002.22002.22001,100
Oct 08, 20242.28002.28002.28002.28002.2800-
Oct 07, 20242.37002.51002.26002.28002.280019,800
Oct 04, 20242.35002.48002.34002.48002.4800800
Oct 03, 20242.37002.40002.35002.40002.40001,200
Oct 02, 20242.44002.44002.37002.40002.40005,500
Oct 01, 20242.50002.58002.45002.46002.46009,900
Sep 30, 20242.71002.84002.50002.56002.560042,600
Sep 27, 20242.90003.10002.88003.04003.04007,100
Sep 26, 20242.98003.07002.98003.07003.07003,800
Sep 25, 20243.05003.05002.85002.89002.890011,000
Sep 24, 20242.99003.16002.90003.14003.140017,000
Sep 23, 20243.08003.16002.97003.14003.14006,100
Sep 20, 20242.92003.20002.82003.19003.190016,700
Sep 19, 20242.99003.00002.97002.98002.98002,300
Sep 18, 20242.91002.99002.83002.86002.86009,800
Sep 17, 20242.86002.99002.85002.99002.99001,700
Sep 16, 20242.80002.93002.80002.93002.93002,000
Sep 13, 20242.90002.90002.72002.90002.900011,200
Sep 12, 20242.82002.99002.71002.99002.99007,700
Sep 11, 20242.72002.92002.65002.83002.830010,500
Sep 10, 20242.71002.99002.68002.71002.71001,000
Sep 09, 20242.75002.82002.70002.81002.81005,700
Sep 06, 20242.73002.98002.51002.73002.73003,800
Sep 05, 20242.95003.03002.80002.82002.820019,800
Sep 04, 20242.73002.86002.73002.86002.8600600
Sep 03, 20242.99003.00002.74002.74002.740012,000
Aug 30, 20242.99003.03002.99003.03003.03005,200
Aug 29, 20242.89003.00002.85003.00003.00007,400
Aug 28, 20242.95003.05002.89002.90002.90005,700
Aug 27, 20242.95003.10002.90002.90002.900016,000
Aug 26, 20242.89002.93002.59002.93002.930024,000
Aug 23, 20242.79002.85002.79002.83002.83007,800
Aug 22, 20242.63002.77002.63002.77002.77001,700
Aug 21, 20242.71002.78002.69002.71002.71007,900
Aug 20, 20242.67002.80002.64002.66002.66009,900
Aug 19, 20242.60002.75002.55002.60002.60008,500
Aug 16, 20242.73002.85002.43002.53002.530021,400
Aug 15, 20242.45002.79002.40002.66002.660022,200
Aug 14, 20242.08002.59002.08002.35002.350020,100
Aug 13, 20242.69002.69002.35002.53002.53008,600
Aug 12, 20242.20002.55002.20002.28002.28006,400
Aug 09, 20242.46002.50002.31002.38002.38008,000
Aug 08, 20242.28002.45002.28002.43002.430011,000
Aug 07, 20242.30002.40002.17002.37002.370011,600
Aug 06, 20241.97002.45001.97002.36002.360015,400
Aug 05, 20242.00002.00002.00002.00002.0000700
Aug 02, 20242.11002.12002.02002.05002.050010,000
Aug 01, 20242.20002.37002.11002.15002.15009,900
Jul 31, 20242.30002.30002.26002.28002.28001,500
Jul 30, 20242.20002.35002.20002.28002.28006,400
Jul 29, 20242.13002.25002.10002.25002.25003,600
Jul 26, 20242.18002.33002.06002.17002.17009,000
Jul 25, 20242.05002.37002.05002.18002.180019,500
Jul 24, 20242.05002.05002.05002.05002.05003,200
Jul 23, 20242.00002.04001.97002.04002.04002,700
Jul 22, 20242.00002.03001.91001.91001.91005,800
Jul 19, 20242.04002.05001.90001.96001.96005,700
Jul 18, 20242.04002.05001.98002.05002.05002,500
Jul 17, 20242.03002.07001.95002.03002.03009,400
Jul 16, 20242.20002.22002.01002.15002.150015,300
Jul 15, 20242.12002.30002.01002.27002.27002,200
Jul 12, 20242.09002.13002.00002.13002.13004,500
Jul 11, 20241.97002.10001.97002.10002.10001,400
Jul 10, 20242.08002.08001.94001.97001.97007,800
Jul 09, 20242.26002.35002.08002.10002.100016,500
Jul 08, 20242.25002.39002.10002.17002.170034,700
Jul 05, 20242.17002.37002.17002.29002.290011,700
Jul 03, 20242.30002.41002.19002.19002.190017,100
Jul 02, 20242.30002.45002.23002.39002.390022,800
Jul 01, 20242.54002.54002.22002.33002.330022,600
Jun 28, 20242.55002.57002.18002.36002.360015,300
Jun 27, 20242.58002.58002.30002.44002.440030,600
Jun 26, 20242.27002.49002.19002.42002.420050,800
Jun 25, 20242.04002.45001.90002.27002.2700119,100
Jun 24, 20242.00002.03001.90001.95001.950025,600
Jun 21, 20242.08002.23002.02002.02002.02003,600
Jun 20, 20242.11002.14002.11002.13002.13003,600
Jun 18, 20242.38002.38002.14002.22002.22002,400
Jun 17, 20242.38002.46002.27002.30002.300014,400
Jun 14, 20242.42002.42002.30002.33002.33004,200
Jun 13, 20242.68002.68002.30002.36002.36001,300
Jun 12, 20242.34002.44002.30002.32002.32004,400
Jun 11, 20242.41002.41002.27002.35002.35007,700
Jun 10, 20242.52002.55002.49002.49002.490022,200
Jun 07, 20242.55002.58002.55002.57002.57004,600
Jun 06, 20242.60002.62002.55002.60002.60001,300
Jun 05, 20242.60002.60002.52002.58002.580019,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...