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 (%)
Jan 29, 2016 27.33 28.00 26.24 26.24 1,506 -0.83(-3.07%)
Jan 28, 2016 26.56 27.78 26.24 27.07 1,360 +0.83(+3.17%)
Jan 27, 2016 25.79 27.52 25.28 26.24 2,019 -0.64(-2.38%)
Jan 26, 2016 30.21 30.21 25.66 26.88 613 -1.60(-5.62%)
Jan 25, 2016 26.56 29.76 26.24 28.48 117 +0.64(+2.30%)
Jan 22, 2016 27.84 29.06 27.52 27.84 998 +1.28(+4.82%)
Jan 21, 2016 27.46 27.46 25.92 26.56 924 -0.58(-2.12%)
Jan 20, 2016 26.24 28.80 25.60 27.14 2,445 +0.90(+3.41%)
Jan 19, 2016 23.52 26.56 22.72 26.24 1,863 +2.23(+9.30%)
Jan 15, 2016 25.28 24.01 24.01 24.01 1,415 -2.23(-8.51%)
Jan 14, 2016 26.24 27.84 24.32 26.24 2,773 -1.60(-5.75%)
Jan 13, 2016 28.35 28.74 26.88 27.84 636 -0.77(-2.68%)
Jan 12, 2016 30.40 32.00 27.84 28.61 1,196 -0.38(-1.32%)
Jan 11, 2016 31.36 31.37 28.80 28.99 2,893 -1.41(-4.63%)
Jan 08, 2016 30.08 30.40 28.90 30.40 821 +0.90(+3.04%)
Jan 07, 2016 31.04 31.04 29.12 29.50 503 -0.58(-1.91%)
Jan 06, 2016 32.00 32.32 29.76 30.08 2,061 -0.96(-3.09%)
Jan 05, 2016 29.60 32.32 29.60 31.04 588 +1.44(+4.86%)
Jan 04, 2016 29.76 32.00 28.86 29.60 3,719 -2.65(-8.23%)
Dec 31, 2015 30.08 32.25 32.25 32.25 3,809 +3.77(+13.25%)
Dec 30, 2015 29.76 32.96 27.84 28.48 4,991 -1.28(-4.30%)
Dec 29, 2015 30.08 30.72 29.44 29.76 3,744 -0.68(-2.24%)
Dec 28, 2015 31.68 32.64 30.08 30.44 8,428 -0.60(-1.92%)
Dec 24, 2015 30.40 31.04 31.04 31.04 2,687 +0.64(+2.09%)
Dec 23, 2015 34.88 37.12 30.40 30.40 4,783 -1.86(-5.75%)
Dec 22, 2015 36.80 39.68 30.72 32.26 10,865 -6.14(-16.00%)
Dec 21, 2015 40.00 41.60 38.40 38.40 1,294 -3.84(-9.09%)
Dec 18, 2015 43.20 43.20 40.32 42.24 2,495 +0.00(+0.00%)
Dec 17, 2015 43.20 43.20 40.64 42.24 3,735 +0.96(+2.33%)
Dec 16, 2015 41.60 43.84 40.96 41.28 996 +0.64(+1.57%)
Dec 15, 2015 43.20 44.16 40.64 40.64 1,089 -3.52(-7.96%)
Dec 14, 2015 41.60 44.16 41.28 44.16 1,347 +3.52(+8.65%)
Dec 11, 2015 42.88 43.20 38.72 40.64 1,592 -2.24(-5.22%)
Dec 10, 2015 41.60 43.20 40.00 42.88 1,108 +2.56(+6.35%)
Dec 09, 2015 40.32 41.92 38.40 40.32 3,874 -0.64(-1.56%)
Dec 08, 2015 40.32 42.88 38.72 40.96 986 -0.32(-0.78%)
Dec 07, 2015 44.48 44.48 40.32 41.28 1,868 -1.60(-3.73%)
Dec 04, 2015 46.40 46.40 40.80 42.88 3,544 -3.84(-8.22%)
Dec 03, 2015 47.12 48.00 44.80 46.72 1,728 -0.32(-0.68%)
Dec 02, 2015 44.80 48.64 44.77 47.04 9,244 +1.60(+3.52%)
Dec 01, 2015 41.60 45.76 41.41 45.44 5,504 +3.84(+9.23%)
Nov 30, 2015 40.89 41.60 39.04 41.60 1,117 +0.32(+0.78%)
Nov 27, 2015 41.28 41.60 40.00 41.28 741 +0.96(+2.38%)
Nov 25, 2015 40.00 40.32 40.32 40.32 743 +0.32(+0.80%)
Nov 24, 2015 38.72 40.96 38.46 40.00 1,917 -0.84(-2.05%)
Nov 23, 2015 39.36 41.60 38.72 40.84 2,200 +2.76(+7.24%)
Nov 20, 2015 40.00 41.28 38.08 38.08 1,840 -1.92(-4.80%)
Nov 19, 2015 41.60 41.60 37.12 40.00 2,816 +2.88(+7.76%)
Nov 18, 2015 37.76 39.68 37.12 37.12 1,148 -1.92(-4.92%)
Nov 17, 2015 36.48 40.64 36.48 39.04 907 +2.56(+7.02%)
Nov 16, 2015 36.80 38.40 35.84 36.48 1,167 -1.60(-4.20%)
Nov 13, 2015 40.96 40.96 36.16 38.08 1,905 -1.60(-4.03%)
Nov 12, 2015 35.52 42.24 35.20 39.68 7,023 +5.76(+16.98%)
Nov 11, 2015 33.60 34.88 32.96 33.92 263 +1.28(+3.92%)
Nov 10, 2015 33.28 35.20 32.32 32.64 590 +0.32(+0.99%)
Nov 09, 2015 32.64 32.64 32.00 32.32 432 -1.28(-3.81%)
Nov 06, 2015 33.28 34.88 32.32 33.60 419 -1.28(-3.67%)
Nov 05, 2015 34.56 35.20 31.10 34.88 914 -0.32(-0.91%)
Nov 04, 2015 35.84 35.84 35.20 35.20 166 -1.28(-3.51%)
Nov 03, 2015 36.48 37.76 35.84 36.48 1,606 +0.96(+2.70%)
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.