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 (%)
Sep 29, 2017 12.80 13.02 11.84 11.84 3,382 -0.66(-5.25%)
Sep 28, 2017 12.16 12.86 11.84 12.50 2,655 +0.34(+2.76%)
Sep 27, 2017 11.52 13.06 11.52 12.16 5,004 +0.32(+2.70%)
Sep 26, 2017 10.88 12.22 10.88 11.84 2,233 +1.22(+11.45%)
Sep 25, 2017 12.16 12.22 10.62 10.62 1,567 -1.28(-10.75%)
Sep 22, 2017 11.46 11.90 10.32 11.90 9,880 +0.45(+3.91%)
Sep 21, 2017 11.20 11.46 11.01 11.46 527 +0.29(+2.58%)
Sep 20, 2017 11.29 11.32 10.88 11.17 931 +0.29(+2.65%)
Sep 19, 2017 10.30 11.36 10.24 10.88 6,768 -0.32(-2.86%)
Sep 18, 2017 11.52 13.09 9.712 11.20 12,211 +0.00(+0.00%)
Sep 15, 2017 13.47 14.34 11.20 11.20 7,599 -2.88(-20.45%)
Sep 14, 2017 13.44 14.56 13.12 14.08 5,090 +0.64(+4.76%)
Sep 13, 2017 13.15 13.92 12.16 13.44 1,825 -0.19(-1.41%)
Sep 12, 2017 13.12 13.76 11.84 13.63 2,360 +0.19(+1.43%)
Sep 11, 2017 14.24 14.24 13.13 13.44 1,921 -0.32(-2.33%)
Sep 08, 2017 13.53 14.27 13.44 13.76 3,363 -0.26(-1.83%)
Sep 07, 2017 13.44 14.08 12.80 14.02 1,492 +0.58(+4.29%)
Sep 06, 2017 12.48 13.87 11.90 13.44 8,238 +0.64(+5.00%)
Sep 05, 2017 12.48 13.86 12.43 12.80 7,842 +0.00(+0.03%)
Sep 01, 2017 12.18 12.80 12.16 12.80 1,855 +0.32(+2.54%)
Aug 31, 2017 14.40 14.40 12.18 12.48 3,786 -0.98(-7.25%)
Aug 30, 2017 11.20 15.00 11.20 13.46 15,462 +2.26(+20.14%)
Aug 29, 2017 12.32 12.82 10.66 11.20 5,824 -2.08(-15.66%)
Aug 28, 2017 13.60 15.52 12.48 13.28 21,156 +0.00(+0.00%)
Aug 25, 2017 12.80 13.44 12.48 13.28 3,271 +0.49(+3.80%)
Aug 24, 2017 13.09 13.12 12.43 12.79 3,034 -0.01(-0.05%)
Aug 23, 2017 12.80 12.80 12.48 12.80 1,318 +0.03(+0.25%)
Aug 22, 2017 12.45 12.77 12.17 12.77 2,250 +0.45(+3.64%)
Aug 21, 2017 12.42 12.61 11.84 12.32 2,564 +0.16(+1.32%)
Aug 18, 2017 12.16 12.48 11.84 12.16 1,846 +0.00(+0.00%)
Aug 17, 2017 11.20 12.16 11.05 12.16 19,203 +0.96(+8.57%)
Aug 16, 2017 10.56 11.52 10.56 11.20 5,714 +0.24(+2.19%)
Aug 15, 2017 10.70 11.04 10.24 10.96 2,419 +0.40(+3.79%)
Aug 14, 2017 10.64 10.88 8.960 10.56 4,561 -0.64(-5.71%)
Aug 11, 2017 10.26 11.20 9.600 11.20 4,829 +0.30(+2.79%)
Aug 10, 2017 11.10 11.10 10.24 10.90 799 +0.98(+9.84%)
Aug 09, 2017 10.37 11.36 9.718 9.920 267 -1.44(-12.68%)
Aug 08, 2017 11.49 11.49 10.54 11.36 6,422 +0.16(+1.43%)
Aug 07, 2017 10.88 11.20 10.88 11.20 234 -0.29(-2.56%)
Aug 04, 2017 10.26 11.49 10.24 11.49 1,876 +0.94(+8.91%)
Aug 03, 2017 10.58 10.58 10.24 10.55 3,702 -0.33(-3.00%)
Aug 02, 2017 10.30 11.20 10.24 10.88 1,103 +0.54(+5.26%)
Aug 01, 2017 10.88 11.01 10.24 10.34 1,937 -0.69(-6.24%)
Jul 31, 2017 10.63 11.03 10.24 11.02 42 -0.01(-0.06%)
Jul 28, 2017 11.04 11.04 10.24 11.03 329 +0.47(+4.45%)
Jul 27, 2017 10.72 10.78 10.24 10.56 190 -0.22(-2.08%)
Jul 26, 2017 10.56 10.87 10.24 10.78 100 -0.09(-0.85%)
Jul 25, 2017 10.56 10.88 10.56 10.88 1,012 +0.32(+3.00%)
Jul 24, 2017 9.715 10.80 9.715 10.56 355 +0.08(+0.76%)
Jul 21, 2017 10.88 10.88 10.24 10.48 1,259 +0.82(+8.44%)
Jul 20, 2017 10.90 10.91 9.616 9.664 3,081 -0.29(-2.89%)
Jul 19, 2017 10.53 10.53 9.952 9.952 1,752 -0.61(-5.76%)
Jul 18, 2017 10.72 10.72 10.37 10.56 2,021 -0.32(-2.94%)
Jul 17, 2017 10.92 11.07 10.25 10.88 61 +0.01(+0.09%)
Jul 14, 2017 9.952 11.20 9.632 10.87 1,365 -0.01(-0.06%)
Jul 13, 2017 10.13 10.88 10.13 10.88 7,984 +0.96(+9.65%)
Jul 12, 2017 11.20 11.52 9.600 9.920 4,140 -1.28(-11.43%)
Jul 11, 2017 11.44 11.83 10.20 11.20 623 -0.32(-2.78%)
Jul 10, 2017 10.81 11.52 10.81 11.52 550 +0.54(+4.96%)
Jul 07, 2017 11.17 11.81 9.600 10.98 3,447 +0.42(+3.94%)
Jul 06, 2017 9.920 11.84 9.920 10.56 2,663 +0.00(+0.00%)
Jul 05, 2017 9.600 10.88 9.600 10.56 1,649 +0.64(+6.45%)
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.