NasdaqCM - Delayed Quote USD

LiqTech International, Inc. (LIQT)

Compare
1.9900 +0.0800 (+4.19%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 1.9900 1.9900 1.9900 1.9900 1.9900 500
Oct 24, 2024 2.0200 2.0200 1.9200 1.9200 1.9200 5,700
Oct 23, 2024 2.1900 2.1900 1.9800 1.9900 1.9900 60,200
Oct 22, 2024 2.3300 2.3300 2.1500 2.2000 2.2000 8,000
Oct 21, 2024 2.3400 2.3400 2.2000 2.2000 2.2000 5,200
Oct 18, 2024 2.4600 2.5200 2.2700 2.3900 2.3900 19,600
Oct 17, 2024 3.1100 3.1100 2.3400 2.3900 2.3900 30,200
Oct 16, 2024 2.3200 2.5400 2.2600 2.4700 2.4700 10,500
Oct 15, 2024 2.3200 2.3400 2.2200 2.3100 2.3100 2,100
Oct 14, 2024 2.6600 2.6600 2.3000 2.3000 2.3000 11,600
Oct 11, 2024 2.4800 2.4800 2.1900 2.3800 2.3800 7,100
Oct 10, 2024 2.2600 2.3700 2.1900 2.2200 2.2200 15,600
Oct 9, 2024 2.2600 2.2600 2.2200 2.2200 2.2200 1,100
Oct 8, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Oct 7, 2024 2.3700 2.5100 2.2600 2.2800 2.2800 19,800
Oct 4, 2024 2.3500 2.4800 2.3400 2.4800 2.4800 800
Oct 3, 2024 2.3700 2.4000 2.3500 2.4000 2.4000 1,200
Oct 2, 2024 2.4400 2.4400 2.3700 2.4000 2.4000 5,500
Oct 1, 2024 2.5000 2.5800 2.4500 2.4600 2.4600 9,900
Sep 30, 2024 2.7100 2.8400 2.5000 2.5600 2.5600 42,600
Sep 27, 2024 2.9000 3.1000 2.8800 3.0400 3.0400 7,100
Sep 26, 2024 2.9800 3.0700 2.9800 3.0700 3.0700 3,800
Sep 25, 2024 3.0500 3.0500 2.8500 2.8900 2.8900 11,000
Sep 24, 2024 2.9900 3.1600 2.9000 3.1400 3.1400 17,000
Sep 23, 2024 3.0800 3.1600 2.9700 3.1400 3.1400 6,100
Sep 20, 2024 2.9200 3.2000 2.8200 3.1900 3.1900 16,700
Sep 19, 2024 2.9900 3.0000 2.9700 2.9800 2.9800 2,300
Sep 18, 2024 2.9100 2.9900 2.8300 2.8600 2.8600 9,800
Sep 17, 2024 2.8600 2.9900 2.8500 2.9900 2.9900 1,700
Sep 16, 2024 2.8000 2.9300 2.8000 2.9300 2.9300 2,000
Sep 13, 2024 2.9000 2.9000 2.7200 2.9000 2.9000 11,200
Sep 12, 2024 2.8200 2.9900 2.7100 2.9900 2.9900 7,700
Sep 11, 2024 2.7200 2.9200 2.6500 2.8300 2.8300 10,500
Sep 10, 2024 2.7100 2.9900 2.6800 2.7100 2.7100 1,000
Sep 9, 2024 2.7500 2.8200 2.7000 2.8100 2.8100 5,700
Sep 6, 2024 2.7300 2.9800 2.5100 2.7300 2.7300 3,800
Sep 5, 2024 2.9500 3.0300 2.8000 2.8200 2.8200 19,800
Sep 4, 2024 2.7300 2.8600 2.7300 2.8600 2.8600 600
Sep 3, 2024 2.9900 3.0000 2.7400 2.7400 2.7400 12,000
Aug 30, 2024 2.9900 3.0300 2.9900 3.0300 3.0300 5,200
Aug 29, 2024 2.8900 3.0000 2.8500 3.0000 3.0000 7,400
Aug 28, 2024 2.9500 3.0500 2.8900 2.9000 2.9000 5,700
Aug 27, 2024 2.9500 3.1000 2.9000 2.9000 2.9000 16,000
Aug 26, 2024 2.8900 2.9300 2.5900 2.9300 2.9300 24,000
Aug 23, 2024 2.7900 2.8500 2.7900 2.8300 2.8300 7,800
Aug 22, 2024 2.6300 2.7700 2.6300 2.7700 2.7700 1,700
Aug 21, 2024 2.7100 2.7800 2.6900 2.7100 2.7100 7,900
Aug 20, 2024 2.6700 2.8000 2.6400 2.6600 2.6600 9,900
Aug 19, 2024 2.6000 2.7500 2.5500 2.6000 2.6000 8,500
Aug 16, 2024 2.7300 2.8500 2.4300 2.5300 2.5300 21,400
Aug 15, 2024 2.4500 2.7900 2.4000 2.6600 2.6600 22,200
Aug 14, 2024 2.0800 2.5900 2.0800 2.3500 2.3500 20,100
Aug 13, 2024 2.6900 2.6900 2.3500 2.5300 2.5300 8,600
Aug 12, 2024 2.2000 2.5500 2.2000 2.2800 2.2800 6,400
Aug 9, 2024 2.4600 2.5000 2.3100 2.3800 2.3800 8,000
Aug 8, 2024 2.2800 2.4500 2.2800 2.4300 2.4300 11,000
Aug 7, 2024 2.3000 2.4000 2.1700 2.3700 2.3700 11,600
Aug 6, 2024 1.9700 2.4500 1.9700 2.3600 2.3600 15,400
Aug 5, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 700
Aug 2, 2024 2.1100 2.1200 2.0200 2.0500 2.0500 10,000
Aug 1, 2024 2.2000 2.3700 2.1100 2.1500 2.1500 9,900
Jul 31, 2024 2.3000 2.3000 2.2600 2.2800 2.2800 1,500
Jul 30, 2024 2.2000 2.3500 2.2000 2.2800 2.2800 6,400
Jul 29, 2024 2.1300 2.2500 2.1000 2.2500 2.2500 3,600
Jul 26, 2024 2.1800 2.3300 2.0600 2.1700 2.1700 9,000
Jul 25, 2024 2.0500 2.3700 2.0500 2.1800 2.1800 19,500
Jul 24, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 3,200
Jul 23, 2024 2.0000 2.0400 1.9700 2.0400 2.0400 2,700
Jul 22, 2024 2.0000 2.0300 1.9100 1.9100 1.9100 5,800
Jul 19, 2024 2.0400 2.0500 1.9000 1.9600 1.9600 5,700
Jul 18, 2024 2.0400 2.0500 1.9800 2.0500 2.0500 2,500
Jul 17, 2024 2.0300 2.0700 1.9500 2.0300 2.0300 9,400
Jul 16, 2024 2.2000 2.2200 2.0100 2.1500 2.1500 15,300
Jul 15, 2024 2.1200 2.3000 2.0100 2.2700 2.2700 2,200
Jul 12, 2024 2.0900 2.1300 2.0000 2.1300 2.1300 4,500
Jul 11, 2024 1.9700 2.1000 1.9700 2.1000 2.1000 1,400
Jul 10, 2024 2.0800 2.0800 1.9400 1.9700 1.9700 7,800
Jul 9, 2024 2.2600 2.3500 2.0800 2.1000 2.1000 16,500
Jul 8, 2024 2.2500 2.3900 2.1000 2.1700 2.1700 34,700
Jul 5, 2024 2.1700 2.3700 2.1700 2.2900 2.2900 11,700
Jul 3, 2024 2.3000 2.4100 2.1900 2.1900 2.1900 17,100
Jul 2, 2024 2.3000 2.4500 2.2300 2.3900 2.3900 22,800
Jul 1, 2024 2.5400 2.5400 2.2200 2.3300 2.3300 22,600
Jun 28, 2024 2.5500 2.5700 2.1800 2.3600 2.3600 15,300
Jun 27, 2024 2.5800 2.5800 2.3000 2.4400 2.4400 30,600
Jun 26, 2024 2.2700 2.4900 2.1900 2.4200 2.4200 50,800
Jun 25, 2024 2.0400 2.4500 1.9000 2.2700 2.2700 119,100
Jun 24, 2024 2.0000 2.0300 1.9000 1.9500 1.9500 25,600
Jun 21, 2024 2.0800 2.2300 2.0200 2.0200 2.0200 3,600
Jun 20, 2024 2.1100 2.1400 2.1100 2.1300 2.1300 3,600
Jun 18, 2024 2.3800 2.3800 2.1400 2.2200 2.2200 2,400
Jun 17, 2024 2.3800 2.4600 2.2700 2.3000 2.3000 14,400
Jun 14, 2024 2.4200 2.4200 2.3000 2.3300 2.3300 4,200
Jun 13, 2024 2.6800 2.6800 2.3000 2.3600 2.3600 1,300
Jun 12, 2024 2.3400 2.4400 2.3000 2.3200 2.3200 4,400
Jun 11, 2024 2.4100 2.4100 2.2700 2.3500 2.3500 7,700
Jun 10, 2024 2.5200 2.5500 2.4900 2.4900 2.4900 22,200
Jun 7, 2024 2.5500 2.5800 2.5500 2.5700 2.5700 4,600
Jun 6, 2024 2.6000 2.6200 2.5500 2.6000 2.6000 1,300
Jun 5, 2024 2.6000 2.6000 2.5200 2.5800 2.5800 19,900
Jun 4, 2024 2.6500 2.7000 2.4800 2.6200 2.6200 16,300
Jun 3, 2024 2.7100 2.7400 2.5600 2.6500 2.6500 4,300
May 31, 2024 2.6700 2.7800 2.6500 2.6500 2.6500 4,500
May 30, 2024 2.6700 2.6800 2.6100 2.6400 2.6400 3,600
May 29, 2024 2.6200 2.7000 2.6200 2.6300 2.6300 1,700
May 28, 2024 2.6700 2.7600 2.6700 2.6800 2.6800 6,200
May 24, 2024 2.8200 2.8500 2.6400 2.6900 2.6900 5,400
May 23, 2024 2.6800 2.8000 2.6500 2.7300 2.7300 5,200
May 22, 2024 2.6800 2.7200 2.6500 2.7000 2.7000 5,100
May 21, 2024 2.6900 2.8400 2.6800 2.6800 2.6800 5,700
May 20, 2024 2.8300 2.8300 2.6600 2.7500 2.7500 6,700
May 17, 2024 2.9300 2.9300 2.6600 2.6600 2.6600 7,900
May 16, 2024 2.6000 2.9900 2.6000 2.6200 2.6200 20,000
May 15, 2024 2.6600 2.7000 2.6000 2.7000 2.7000 1,300
May 14, 2024 2.6600 3.0000 2.5600 2.6100 2.6100 19,200
May 13, 2024 2.9100 2.9300 2.6200 2.6500 2.6500 6,100
May 10, 2024 2.8500 2.9200 2.8300 2.9200 2.9200 10,600
May 9, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
May 8, 2024 2.8700 2.8700 2.8000 2.8000 2.8000 2,400
May 7, 2024 2.7500 2.8700 2.7100 2.7100 2.7100 1,900
May 6, 2024 2.7000 2.8100 2.6500 2.6900 2.6900 16,800
May 3, 2024 2.6800 2.7900 2.6700 2.7200 2.7200 600
May 2, 2024 2.6600 2.7100 2.6600 2.7100 2.7100 600
May 1, 2024 2.6000 2.6900 2.6000 2.6800 2.6800 700
Apr 30, 2024 2.8200 2.8800 2.7100 2.7100 2.7100 4,000
Apr 29, 2024 2.6400 2.8200 2.6400 2.7000 2.7000 2,100
Apr 26, 2024 2.6400 2.6400 2.6300 2.6300 2.6300 1,600
Apr 25, 2024 2.6000 2.6600 2.6000 2.6400 2.6400 4,400
Apr 24, 2024 2.6500 2.6500 2.5700 2.5700 2.5700 5,200
Apr 23, 2024 2.6100 2.6800 2.6000 2.6000 2.6000 800
Apr 22, 2024 2.6500 2.7200 2.6300 2.6300 2.6300 1,000
Apr 19, 2024 2.6000 2.7000 2.6000 2.7000 2.7000 10,500
Apr 18, 2024 2.5500 2.7500 2.5500 2.7500 2.7500 10,200
Apr 17, 2024 2.7300 2.7300 2.6000 2.6000 2.6000 800
Apr 16, 2024 2.6500 2.7200 2.5600 2.5600 2.5600 5,600
Apr 15, 2024 2.8800 2.8800 2.6400 2.6900 2.6900 4,100
Apr 12, 2024 2.6300 2.8800 2.6200 2.8800 2.8800 1,400
Apr 11, 2024 2.7500 2.7700 2.6300 2.6300 2.6300 9,100
Apr 10, 2024 2.8600 2.8600 2.7200 2.7200 2.7200 21,700
Apr 9, 2024 2.8500 2.9000 2.8200 2.8200 2.8200 2,300
Apr 8, 2024 2.8500 3.0500 2.8500 2.8500 2.8500 13,300
Apr 5, 2024 2.8900 2.9400 2.8500 2.8500 2.8500 1,200
Apr 4, 2024 2.9800 2.9800 2.8900 2.9000 2.9000 7,000
Apr 3, 2024 3.0500 3.1200 2.9200 2.9200 2.9200 5,800
Apr 2, 2024 2.9000 2.9800 2.9000 2.9700 2.9700 7,100
Apr 1, 2024 3.0400 3.0500 2.9000 2.9200 2.9200 9,900
Mar 28, 2024 3.0600 3.1100 3.0100 3.0900 3.0900 12,600
Mar 27, 2024 3.0100 3.0500 3.0000 3.0100 3.0100 2,600
Mar 26, 2024 3.1000 3.2300 3.0100 3.0200 3.0200 4,700
Mar 25, 2024 3.0600 3.1400 3.0500 3.0600 3.0600 3,500
Mar 22, 2024 3.0500 3.1300 3.0300 3.1300 3.1300 3,200
Mar 21, 2024 3.1500 3.1800 3.0200 3.0800 3.0800 16,500
Mar 20, 2024 3.2300 3.2800 3.1500 3.2100 3.2100 11,700
Mar 19, 2024 3.1500 3.4200 3.1500 3.2100 3.2100 7,000
Mar 18, 2024 3.1800 3.3100 3.1800 3.3000 3.3000 4,400
Mar 15, 2024 3.1100 3.2900 3.1100 3.2900 3.2900 9,200
Mar 14, 2024 3.2000 3.2000 3.0400 3.0400 3.0400 10,600
Mar 13, 2024 3.1000 3.1700 3.0800 3.1200 3.1200 3,200
Mar 12, 2024 3.0900 3.2500 3.0900 3.1000 3.1000 17,200
Mar 11, 2024 3.0800 3.1000 3.0600 3.0600 3.0600 8,900
Mar 8, 2024 3.1900 3.1900 3.1000 3.1100 3.1100 11,000
Mar 7, 2024 3.2100 3.3200 3.1600 3.1800 3.1800 5,500
Mar 6, 2024 3.1300 3.3100 3.1000 3.1500 3.1500 15,000
Mar 5, 2024 3.1400 3.1500 3.1400 3.1500 3.1500 2,100
Mar 4, 2024 3.0600 3.0700 3.0200 3.0300 3.0300 11,700
Mar 1, 2024 3.0500 3.1500 3.0300 3.0500 3.0500 9,300
Feb 29, 2024 3.2100 3.2100 3.0800 3.0800 3.0800 25,200
Feb 28, 2024 3.1900 3.2400 3.1500 3.1500 3.1500 2,200
Feb 27, 2024 3.2200 3.2600 3.2100 3.2100 3.2100 2,500
Feb 26, 2024 3.2000 3.3300 3.1000 3.2200 3.2200 11,500
Feb 23, 2024 3.1300 3.1400 3.0100 3.0900 3.0900 13,000
Feb 22, 2024 3.2000 3.2400 3.1000 3.1300 3.1300 34,400
Feb 21, 2024 3.2600 3.2700 3.1800 3.2000 3.2000 35,100
Feb 20, 2024 3.3400 3.4600 3.3400 3.4000 3.4000 2,500
Feb 16, 2024 3.3900 3.5500 3.3900 3.4600 3.4600 9,300
Feb 15, 2024 3.3100 3.4700 3.3100 3.4200 3.4200 8,700
Feb 14, 2024 3.2700 3.3900 3.2700 3.3500 3.3500 13,500
Feb 13, 2024 3.3000 3.3000 3.2100 3.2100 3.2100 1,500
Feb 12, 2024 3.2400 3.3900 3.2400 3.3000 3.3000 16,400
Feb 9, 2024 3.3000 3.3000 3.2200 3.2200 3.2200 2,300
Feb 8, 2024 3.2400 3.2600 3.2400 3.2400 3.2400 1,000
Feb 7, 2024 3.3100 3.3100 3.2400 3.2400 3.2400 800
Feb 6, 2024 3.2200 3.3600 3.2200 3.2800 3.2800 6,400
Feb 5, 2024 3.2400 3.2600 3.1800 3.1800 3.1800 10,100
Feb 2, 2024 3.2400 3.2600 3.2400 3.2400 3.2400 1,900
Feb 1, 2024 3.2200 3.3500 3.2200 3.2900 3.2900 5,800
Jan 31, 2024 3.2500 3.3300 3.2500 3.2500 3.2500 14,400
Jan 30, 2024 3.3100 3.3200 3.2500 3.2500 3.2500 4,800
Jan 29, 2024 3.3200 3.3900 3.3200 3.3500 3.3500 17,800
Jan 26, 2024 3.4000 3.4600 3.3800 3.3800 3.3800 4,100
Jan 25, 2024 3.3400 3.4600 3.3400 3.3900 3.3900 10,200
Jan 24, 2024 3.3900 3.4500 3.3900 3.4000 3.4000 2,300
Jan 23, 2024 3.4000 3.4000 3.3800 3.3800 3.3800 4,600
Jan 22, 2024 3.4200 3.4200 3.3800 3.3800 3.3800 5,100
Jan 19, 2024 3.4800 3.4800 3.4200 3.4200 3.4200 5,500
Jan 18, 2024 3.3900 3.4500 3.3900 3.4500 3.4500 7,400
Jan 17, 2024 3.5000 3.5000 3.4200 3.4800 3.4800 7,600
Jan 16, 2024 3.5300 3.5900 3.5000 3.5000 3.5000 1,300
Jan 12, 2024 3.5200 3.5900 3.4900 3.5000 3.5000 3,800
Jan 11, 2024 3.5100 3.6000 3.5000 3.5200 3.5200 2,100
Jan 10, 2024 3.5500 3.5500 3.5200 3.5200 3.5200 7,600
Jan 9, 2024 3.5200 3.6000 3.4900 3.6000 3.6000 10,600
Jan 8, 2024 3.4800 3.5800 3.4800 3.4900 3.4900 5,000
Jan 5, 2024 3.5000 3.6100 3.5000 3.5000 3.5000 1,800
Jan 4, 2024 3.5000 3.5800 3.4900 3.4900 3.4900 5,900
Jan 3, 2024 3.4500 3.5100 3.3900 3.5100 3.5100 8,700
Jan 2, 2024 3.5500 3.5500 3.4400 3.4500 3.4500 2,500
Dec 29, 2023 3.3600 3.4700 3.3500 3.4100 3.4100 25,100
Dec 28, 2023 3.4900 3.5000 3.3800 3.4800 3.4800 6,400
Dec 27, 2023 3.4500 3.5600 3.4000 3.4600 3.4600 7,000
Dec 26, 2023 3.4500 3.5000 3.3600 3.4400 3.4400 3,700
Dec 22, 2023 3.3600 3.4500 3.3300 3.4500 3.4500 12,500
Dec 21, 2023 3.4200 3.5300 3.3900 3.4500 3.4500 3,700
Dec 20, 2023 3.2200 3.4200 3.2200 3.3100 3.3100 10,000
Dec 19, 2023 3.2500 3.2900 3.2200 3.2700 3.2700 6,600
Dec 18, 2023 3.2400 3.3500 3.2400 3.2600 3.2600 1,700
Dec 15, 2023 3.2800 3.3200 3.2700 3.2700 3.2700 11,400
Dec 14, 2023 3.2400 3.3500 3.2400 3.3200 3.3200 5,200
Dec 13, 2023 3.2300 3.3300 3.2300 3.2700 3.2700 4,500
Dec 12, 2023 3.2000 3.3700 3.2000 3.2200 3.2200 4,800
Dec 11, 2023 3.2200 3.3700 3.2100 3.2100 3.2100 3,300
Dec 8, 2023 3.2300 3.2500 3.2300 3.2500 3.2500 1,900
Dec 7, 2023 3.2000 3.2500 3.2000 3.2000 3.2000 4,900
Dec 6, 2023 3.2100 3.3200 3.2000 3.2700 3.2700 2,700
Dec 5, 2023 3.1800 3.3200 3.1800 3.2800 3.2800 1,100
Dec 4, 2023 3.2500 3.3300 3.2000 3.2000 3.2000 15,700
Dec 1, 2023 3.3400 3.3900 3.2500 3.2500 3.2500 13,700
Nov 30, 2023 3.4000 3.4300 3.3400 3.3400 3.3400 3,500
Nov 29, 2023 3.4900 3.5500 3.4200 3.4400 3.4400 3,800
Nov 28, 2023 3.5300 3.7400 3.4500 3.4500 3.4500 13,400
Nov 27, 2023 3.5500 3.6600 3.4800 3.6500 3.6500 15,400
Nov 24, 2023 3.4300 3.6600 3.4300 3.6600 3.6600 2,900
Nov 22, 2023 3.5300 3.7300 3.4800 3.4800 3.4800 8,200
Nov 21, 2023 3.6000 3.6800 3.5100 3.6500 3.6500 9,100
Nov 20, 2023 3.7000 3.7000 3.5700 3.5700 3.5700 800
Nov 17, 2023 3.7300 3.7500 3.5500 3.7500 3.7500 2,200
Nov 16, 2023 3.3500 3.7700 3.3500 3.6500 3.6500 1,600
Nov 15, 2023 3.8200 4.1000 3.6600 3.6600 3.6600 15,600
Nov 14, 2023 3.7600 3.7800 3.7000 3.7800 3.7800 3,900
Nov 13, 2023 3.8600 3.8600 3.7600 3.7700 3.7700 8,200
Nov 10, 2023 3.9700 3.9700 3.8800 3.8800 3.8800 2,000
Nov 9, 2023 3.9400 3.9500 3.9400 3.9400 3.9400 12,000
Nov 8, 2023 3.8200 3.9800 3.8200 3.9400 3.9400 9,000
Nov 7, 2023 3.8700 4.0000 3.8000 3.8300 3.8300 6,700
Nov 6, 2023 3.8800 4.0000 3.8300 3.9000 3.9000 4,200
Nov 3, 2023 3.9500 4.0000 3.6500 3.8100 3.8100 10,400
Nov 2, 2023 3.6300 3.7800 3.6300 3.7800 3.7800 3,000
Nov 1, 2023 3.3400 3.8100 3.3400 3.7800 3.7800 7,800
Oct 31, 2023 3.6800 3.7800 3.5100 3.7800 3.7800 2,100
Oct 30, 2023 3.6900 3.7900 3.4100 3.7600 3.7600 1,600
Oct 27, 2023 3.6700 3.7700 3.5300 3.7600 3.7600 2,500
Oct 26, 2023 3.6700 3.7400 3.4200 3.7400 3.7400 2,900

Related Tickers