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 (%)
Aug 31, 2018 40.64 40.64 40.64 0 +0.00(+0.00%)
Aug 30, 2018 40.96 42.88 39.36 40.64 35,492 +0.00(+0.00%)
Aug 29, 2018 40.96 43.52 39.36 40.64 52,605 +0.32(+0.79%)
Aug 28, 2018 37.12 41.60 36.48 40.32 47,215 +2.56(+6.78%)
Aug 27, 2018 38.08 39.04 36.91 37.76 18,216 +0.00(+0.00%)
Aug 24, 2018 36.80 39.36 36.48 37.76 33,640 +1.28(+3.51%)
Aug 23, 2018 36.80 36.82 35.52 36.48 9,088 +0.00(+0.00%)
Aug 22, 2018 36.80 37.12 34.56 36.48 32,614 +0.64(+1.79%)
Aug 21, 2018 36.80 37.76 34.56 35.84 27,366 -1.28(-3.45%)
Aug 20, 2018 34.88 37.44 33.92 37.12 44,663 +3.52(+10.48%)
Aug 17, 2018 31.36 34.56 30.72 33.60 69,200 +1.92(+6.05%)
Aug 16, 2018 29.44 32.00 28.80 31.68 93,473 +2.50(+8.55%)
Aug 15, 2018 26.24 30.08 25.00 29.19 39,646 +2.95(+11.23%)
Aug 14, 2018 28.80 28.80 22.72 26.24 26,548 +0.64(+2.50%)
Aug 13, 2018 27.52 27.64 25.60 25.60 6,236 -1.60(-5.88%)
Aug 10, 2018 26.24 28.16 26.24 27.20 4,878 +0.00(+0.01%)
Aug 09, 2018 26.24 27.81 26.13 27.20 7,525 -0.00(-0.01%)
Aug 08, 2018 28.16 28.16 26.85 27.20 3,493 -0.96(-3.41%)
Aug 07, 2018 27.65 28.16 27.23 28.16 2,408 +0.64(+2.33%)
Aug 06, 2018 28.48 28.48 26.56 27.52 13,179 -0.32(-1.15%)
Aug 03, 2018 29.44 29.44 27.84 27.84 5,684 -0.95(-3.31%)
Aug 02, 2018 28.16 29.37 27.84 28.79 10,235 +0.35(+1.23%)
Aug 01, 2018 26.88 29.75 26.88 28.44 12,968 +1.73(+6.48%)
Jul 31, 2018 27.52 27.52 26.30 26.71 3,260 -0.81(-2.93%)
Jul 30, 2018 27.52 27.84 27.04 27.52 2,375 +0.32(+1.18%)
Jul 27, 2018 27.52 27.84 26.88 27.20 3,240 +0.03(+0.12%)
Jul 26, 2018 27.20 27.98 27.04 27.17 12,995 -0.02(-0.07%)
Jul 25, 2018 27.20 27.99 26.78 27.19 7,660 +0.01(+0.04%)
Jul 24, 2018 27.84 28.16 26.26 27.18 7,937 -0.66(-2.37%)
Jul 23, 2018 25.60 28.10 25.09 27.84 9,482 +1.79(+6.85%)
Jul 20, 2018 26.55 26.88 25.28 26.05 7,919 +0.14(+0.53%)
Jul 19, 2018 24.32 26.15 23.35 25.91 11,480 +1.59(+6.55%)
Jul 18, 2018 22.43 24.47 22.40 24.32 5,055 +2.02(+9.05%)
Jul 17, 2018 22.46 23.04 22.08 22.30 1,699 -0.42(-1.85%)
Jul 16, 2018 23.36 24.00 21.67 22.72 11,526 -0.87(-3.70%)
Jul 13, 2018 23.33 23.97 22.37 23.59 4,742 +0.27(+1.14%)
Jul 12, 2018 24.00 24.36 22.24 23.33 8,454 +0.42(+1.82%)
Jul 11, 2018 24.96 24.96 21.84 22.91 33,065 -2.54(-9.98%)
Jul 10, 2018 25.92 26.40 24.96 25.45 9,093 -0.24(-0.95%)
Jul 09, 2018 23.93 26.88 23.93 25.70 12,242 +1.70(+7.10%)
Jul 06, 2018 24.16 24.30 21.79 23.99 9,320 +0.33(+1.39%)
Jul 05, 2018 23.36 24.96 21.35 23.66 7,980 +1.04(+4.58%)
Jul 03, 2018 22.63 22.63 22.63 0 -0.67(-2.87%)
Jul 02, 2018 24.00 24.02 22.25 23.30 4,315 -0.53(-2.23%)
Jun 29, 2018 23.04 23.83 9,311 -0.17(-0.72%)
Jun 28, 2018 24.12 25.28 23.01 24.00 4,339 +0.01(+0.03%)
Jun 27, 2018 24.96 24.96 23.52 23.99 12,659 -0.01(-0.03%)
Jun 26, 2018 23.68 24.96 23.68 24.00 13,769 +0.00(+0.01%)
Jun 25, 2018 23.71 24.35 23.09 24.00 4,788 -0.03(-0.12%)
Jun 22, 2018 22.72 24.80 22.72 24.03 4,271 +0.35(+1.46%)
Jun 21, 2018 24.00 24.00 23.01 23.68 6,150 -0.29(-1.23%)
Jun 20, 2018 22.74 24.88 22.69 23.97 3,299 +1.56(+6.95%)
Jun 19, 2018 25.92 25.92 22.24 22.42 25,958 -2.54(-10.19%)
Jun 18, 2018 24.32 24.99 22.72 24.96 7,119 +0.00(+0.00%)
Jun 15, 2018 24.96 22.08 24.96 11,191 +1.28(+5.41%)
Jun 14, 2018 22.53 23.68 22.43 23.68 2,495 +0.96(+4.23%)
Jun 13, 2018 22.36 23.68 21.83 22.72 15,013 +0.58(+2.63%)
Jun 12, 2018 22.40 22.66 20.80 22.14 5,229 -0.87(-3.78%)
Jun 11, 2018 21.44 23.22 21.14 23.01 10,171 +1.89(+8.94%)
Jun 08, 2018 21.88 22.96 18.88 21.12 26,015 -0.64(-2.93%)
Jun 07, 2018 20.00 23.36 20.00 21.76 33,685 +1.58(+7.84%)
Jun 06, 2018 20.16 20.18 8,370 -0.62(-2.97%)
Jun 05, 2018 20.80 21.92 20.48 20.79 3,780 +0.62(+3.06%)
Jun 04, 2018 20.48 20.80 19.87 20.18 2,548 -0.62(-3.00%)
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.