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 (%)
Apr 30, 2014 62.72 64.00 62.40 64.00 2,391 +1.28(+2.04%)
Apr 29, 2014 63.68 65.60 62.72 62.72 2,449 -1.92(-2.97%)
Apr 28, 2014 65.60 65.92 62.78 64.64 3,338 +0.64(+1.00%)
Apr 25, 2014 63.04 65.28 62.40 64.00 945 +1.28(+2.04%)
Apr 24, 2014 63.04 65.28 62.40 62.72 1,032 -0.31(-0.49%)
Apr 23, 2014 62.40 64.96 62.40 63.03 1,133 +0.31(+0.49%)
Apr 22, 2014 59.63 65.60 59.63 62.72 3,912 +2.56(+4.26%)
Apr 21, 2014 58.88 60.16 57.60 60.16 702 +2.35(+4.06%)
Apr 17, 2014 57.92 57.81 57.81 57.81 2,918 -0.01(-0.02%)
Apr 16, 2014 57.60 59.20 57.60 57.82 3,531 -0.42(-0.73%)
Apr 15, 2014 52.16 60.48 51.84 58.24 2,182 +6.72(+13.04%)
Apr 14, 2014 54.08 54.08 48.96 51.52 1,703 +0.64(+1.26%)
Apr 11, 2014 53.44 55.36 50.88 50.88 2,027 -3.84(-7.02%)
Apr 10, 2014 56.64 57.02 53.44 54.72 1,653 -3.20(-5.52%)
Apr 09, 2014 52.80 67.20 50.88 57.92 2,763 -2.56(-4.23%)
Apr 08, 2014 51.52 63.04 51.52 60.48 3,202 +9.28(+18.12%)
Apr 07, 2014 53.44 56.00 50.56 51.20 4,661 -2.88(-5.33%)
Apr 04, 2014 58.56 58.88 53.44 54.08 5,729 -4.16(-7.14%)
Apr 03, 2014 58.88 59.84 57.28 58.24 1,490 -0.96(-1.62%)
Apr 02, 2014 59.52 60.16 58.56 59.20 1,441 +0.00(+0.00%)
Apr 01, 2014 62.08 62.08 59.20 59.20 1,558 -1.60(-2.63%)
Mar 31, 2014 60.16 61.44 59.20 60.80 1,802 +0.32(+0.53%)
Mar 28, 2014 67.52 67.52 58.56 60.48 3,435 -0.96(-1.56%)
Mar 27, 2014 61.12 63.36 56.96 61.44 9,157 -4.10(-6.26%)
Mar 26, 2014 66.88 70.72 63.36 65.54 604 -1.02(-1.53%)
Mar 25, 2014 68.48 68.48 64.00 66.56 1,989 +0.00(+0.00%)
Mar 24, 2014 72.96 72.96 64.32 66.56 2,551 -2.24(-3.26%)
Mar 21, 2014 70.72 72.32 66.88 68.80 8,117 -0.32(-0.46%)
Mar 20, 2014 66.56 72.00 61.44 69.12 3,817 -0.32(-0.46%)
Mar 19, 2014 68.80 73.28 68.80 69.44 2,268 -0.96(-1.36%)
Mar 18, 2014 66.24 73.28 64.64 70.40 7,304 +4.16(+6.28%)
Mar 17, 2014 61.44 66.88 61.44 66.24 1,966 +2.24(+3.50%)
Mar 14, 2014 63.68 64.96 63.04 64.00 1,249 +0.00(+0.00%)
Mar 13, 2014 66.24 66.24 62.40 64.00 3,879 +1.28(+2.04%)
Mar 12, 2014 67.20 67.84 59.20 62.72 7,975 -4.48(-6.67%)
Mar 11, 2014 71.36 71.36 65.28 67.20 5,320 -3.20(-4.55%)
Mar 10, 2014 72.00 72.96 64.00 70.40 6,878 -1.28(-1.79%)
Mar 07, 2014 76.80 76.80 69.12 71.68 2,641 -4.80(-6.28%)
Mar 06, 2014 76.48 79.68 72.64 76.48 3,673 -0.64(-0.83%)
Mar 05, 2014 74.56 77.44 72.00 77.12 2,488 +3.52(+4.78%)
Mar 04, 2014 72.32 77.12 72.32 73.60 5,179 -0.96(-1.29%)
Mar 03, 2014 72.00 83.20 72.00 74.56 14,614 -2.24(-2.92%)
Feb 28, 2014 69.12 77.76 69.12 76.80 2,123 +7.04(+10.09%)
Feb 27, 2014 73.60 73.60 68.80 69.76 2,916 +1.28(+1.87%)
Feb 26, 2014 76.48 76.48 67.52 68.48 2,444 -4.48(-6.14%)
Feb 25, 2014 72.00 76.80 72.00 72.96 2,604 -0.32(-0.44%)
Feb 24, 2014 72.01 74.69 71.05 73.28 2,404 -1.92(-2.55%)
Feb 21, 2014 78.08 78.40 70.08 75.20 2,530 -4.48(-5.62%)
Feb 20, 2014 78.08 82.24 75.52 79.68 9,124 +0.96(+1.22%)
Feb 19, 2014 77.44 79.68 75.55 78.72 2,919 +3.52(+4.68%)
Feb 18, 2014 72.00 80.00 72.00 75.20 4,063 +2.88(+3.98%)
Feb 14, 2014 72.00 72.32 72.32 72.32 1,143 -0.96(-1.31%)
Feb 13, 2014 75.20 76.16 72.00 73.28 2,582 -0.96(-1.29%)
Feb 12, 2014 80.32 80.32 73.92 74.24 2,451 -2.88(-3.73%)
Feb 11, 2014 79.16 79.54 69.44 77.12 3,659 -0.64(-0.82%)
Feb 10, 2014 77.12 80.64 76.80 77.76 1,452 -1.09(-1.39%)
Feb 07, 2014 76.16 79.36 75.52 78.85 638 +5.25(+7.14%)
Feb 06, 2014 73.60 79.36 73.60 73.60 1,317 -1.98(-2.62%)
Feb 05, 2014 74.24 80.00 71.04 75.58 1,633 +1.66(+2.25%)
Feb 04, 2014 73.28 75.17 69.12 73.92 1,895 +0.64(+0.87%)
Feb 03, 2014 77.76 80.96 70.40 73.28 3,833 -8.32(-10.20%)
Jan 31, 2014 83.20 84.80 75.84 81.60 10,164 -5.12(-5.90%)
Jan 30, 2014 70.72 89.28 64.00 86.72 23,527 +19.20(+28.44%)
Jan 29, 2014 62.08 70.40 62.08 67.52 3,084 +4.48(+7.11%)
Jan 28, 2014 60.16 64.96 58.24 63.04 2,111 +2.24(+3.68%)
Jan 27, 2014 68.48 71.68 60.80 60.80 730 -2.56(-4.04%)
Jan 24, 2014 64.32 64.32 60.16 63.36 2,402 -0.64(-1.00%)
Jan 23, 2014 60.48 65.28 59.52 64.00 1,778 +3.20(+5.26%)
Jan 22, 2014 63.36 63.36 58.56 60.80 5,095 -3.20(-5.00%)
Jan 21, 2014 59.20 67.71 57.06 64.00 3,428 +5.92(+10.19%)
Jan 17, 2014 61.76 58.08 58.08 58.08 3,993 -3.36(-5.47%)
Jan 16, 2014 61.12 64.00 57.60 61.44 7,314 -1.28(-2.04%)
Jan 15, 2014 67.20 68.16 62.40 62.72 3,628 -2.88(-4.39%)
Jan 14, 2014 66.56 66.24 61.44 65.60 5,822 -0.96(-1.44%)
Jan 13, 2014 68.48 69.12 64.32 66.56 2,306 -3.10(-4.45%)
Jan 10, 2014 72.00 74.56 66.24 69.66 7,624 -4.90(-6.57%)
Jan 09, 2014 75.20 76.48 72.00 74.56 6,178 -0.45(-0.61%)
Jan 08, 2014 76.48 77.44 72.00 75.01 3,725 -2.11(-2.73%)
Jan 07, 2014 70.72 79.29 70.72 77.12 11,776 +9.28(+13.68%)
Jan 06, 2014 66.56 69.55 64.32 67.84 1,903 +1.28(+1.92%)
Jan 03, 2014 69.01 69.41 64.64 66.56 2,997 -1.92(-2.80%)
Jan 02, 2014 73.60 73.60 67.52 68.48 2,041 -3.52(-4.89%)
Dec 31, 2013 67.20 72.00 72.00 72.00 2,806 +3.84(+5.63%)
Dec 30, 2013 72.00 72.00 66.66 68.16 1,788 -2.24(-3.18%)
Dec 27, 2013 66.24 70.40 64.00 70.40 3,290 +4.16(+6.28%)
Dec 26, 2013 68.80 68.80 65.60 66.24 4,188 -1.28(-1.90%)
Dec 24, 2013 64.32 70.40 64.32 67.52 4,350 -0.64(-0.93%)
Dec 23, 2013 67.20 69.12 64.96 68.16 4,334 -1.28(-1.84%)
Dec 20, 2013 71.36 72.00 67.84 69.44 3,074 -0.64(-0.92%)
Dec 19, 2013 74.56 74.56 70.08 70.08 3,725 -0.64(-0.90%)
Dec 18, 2013 68.80 73.25 68.80 70.72 3,588 +1.28(+1.84%)
Dec 17, 2013 73.60 73.60 68.80 69.44 4,096 -6.72(-8.82%)
Dec 16, 2013 73.60 76.47 72.38 76.16 1,374 +0.64(+0.85%)
Dec 13, 2013 75.84 77.10 73.28 75.52 3,908 +2.88(+3.96%)
Dec 12, 2013 76.80 77.76 72.00 72.64 4,322 -4.16(-5.42%)
Dec 11, 2013 80.96 80.96 76.80 76.80 1,901 -2.88(-3.61%)
Dec 10, 2013 82.88 82.88 76.16 79.68 5,945 -2.88(-3.49%)
Dec 09, 2013 91.84 91.84 80.83 82.56 2,640 -3.84(-4.44%)
Dec 06, 2013 81.60 89.60 79.95 86.40 9,211 +5.76(+7.14%)
Dec 05, 2013 84.80 84.80 79.36 80.64 2,106 -2.56(-3.08%)
Dec 04, 2013 91.20 91.84 81.60 83.20 7,944 -8.97(-9.73%)
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.