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, 2015 26.23 26.24 24.32 24.96 2,028 +0.96(+4.00%)
Aug 28, 2015 26.56 27.20 24.00 24.00 3,889 -2.24(-8.54%)
Aug 27, 2015 26.56 27.84 24.00 26.24 3,001 +1.28(+5.13%)
Aug 26, 2015 26.56 26.56 24.96 24.96 1,321 -0.64(-2.50%)
Aug 25, 2015 27.44 27.52 25.60 25.60 1,939 -0.96(-3.61%)
Aug 24, 2015 26.88 28.80 24.32 26.56 3,405 +0.32(+1.22%)
Aug 21, 2015 24.00 27.74 24.00 26.24 2,353 +2.24(+9.33%)
Aug 20, 2015 23.68 27.52 23.68 24.00 5,347 -0.64(-2.61%)
Aug 19, 2015 22.11 25.60 22.11 24.64 15,770 +0.64(+2.67%)
Aug 18, 2015 23.64 25.28 22.41 24.00 3,265 +1.60(+7.16%)
Aug 17, 2015 22.46 23.99 21.12 22.40 7,115 -1.28(-5.41%)
Aug 14, 2015 24.00 24.00 22.72 23.68 1,886 -0.32(-1.33%)
Aug 13, 2015 23.68 26.69 22.40 24.00 7,428 -1.59(-6.21%)
Aug 12, 2015 27.52 27.52 24.32 25.59 653 -1.29(-4.81%)
Aug 11, 2015 24.98 27.52 23.20 26.88 1,242 +0.64(+2.45%)
Aug 10, 2015 24.00 26.56 24.00 26.24 4,965 +1.28(+5.13%)
Aug 07, 2015 25.92 26.88 24.00 24.96 2,935 -0.64(-2.50%)
Aug 06, 2015 25.45 26.56 23.10 25.60 2,198 +0.64(+2.56%)
Aug 05, 2015 25.76 25.92 24.96 24.96 2,074 -2.56(-9.30%)
Aug 04, 2015 25.71 27.52 24.64 27.52 1,810 +1.60(+6.19%)
Aug 03, 2015 27.20 27.20 24.64 25.92 1,128 -0.00(-0.01%)
Jul 31, 2015 26.56 26.56 24.96 25.92 1,310 +0.86(+3.44%)
Jul 30, 2015 25.66 26.24 23.14 25.06 9,051 -1.76(-6.55%)
Jul 29, 2015 25.60 27.52 25.27 26.82 4,594 +1.22(+4.75%)
Jul 28, 2015 25.60 26.88 24.96 25.60 5,128 +0.01(+0.03%)
Jul 27, 2015 25.92 25.92 24.03 25.59 3,785 -1.61(-5.91%)
Jul 24, 2015 26.24 27.28 25.60 27.20 934 -0.32(-1.16%)
Jul 23, 2015 27.20 27.52 26.88 27.52 1,111 +0.32(+1.18%)
Jul 22, 2015 25.92 27.52 24.96 27.20 1,355 -0.32(-1.16%)
Jul 21, 2015 27.33 27.52 25.90 27.52 222 +0.48(+1.78%)
Jul 20, 2015 27.20 27.51 26.08 27.04 1,528 -0.03(-0.12%)
Jul 17, 2015 26.82 28.16 25.60 27.07 3,923 -0.66(-2.38%)
Jul 16, 2015 27.20 29.12 25.98 27.73 2,857 +1.24(+4.66%)
Jul 15, 2015 25.92 26.88 25.57 26.50 2,647 +0.58(+2.22%)
Jul 14, 2015 26.37 27.20 24.96 25.92 5,377 -0.39(-1.47%)
Jul 13, 2015 26.24 26.88 25.31 26.31 1,647 -0.25(-0.95%)
Jul 10, 2015 25.61 26.56 25.12 26.56 2,788 +1.44(+5.73%)
Jul 09, 2015 25.60 26.88 24.99 25.12 1,241 -0.49(-1.90%)
Jul 08, 2015 25.76 26.88 25.28 25.61 1,281 -1.59(-5.86%)
Jul 07, 2015 25.92 27.20 25.28 27.20 2,485 +1.28(+4.94%)
Jul 06, 2015 26.08 26.88 25.60 25.92 1,052 -0.96(-3.57%)
Jul 02, 2015 27.52 26.88 26.88 26.88 4,193 +1.60(+6.33%)
Jul 01, 2015 25.60 27.65 24.96 25.28 4,395 -1.10(-4.18%)
Jun 30, 2015 27.14 27.80 24.80 26.38 4,215 +0.14(+0.55%)
Jun 29, 2015 26.92 29.70 24.67 26.24 5,088 -2.12(-7.49%)
Jun 26, 2015 28.80 30.08 27.20 28.36 5,647 -0.23(-0.79%)
Jun 25, 2015 29.79 32.64 28.49 28.59 17,299 -1.17(-3.95%)
Jun 24, 2015 28.42 30.08 28.16 29.77 5,498 +1.29(+4.52%)
Jun 23, 2015 27.52 28.80 27.20 28.48 5,288 +0.96(+3.49%)
Jun 22, 2015 28.48 28.79 27.52 27.52 3,079 -0.64(-2.27%)
Jun 19, 2015 26.24 28.48 26.24 28.16 6,218 +1.28(+4.76%)
Jun 18, 2015 30.08 30.08 26.35 26.88 13,910 -1.60(-5.62%)
Jun 17, 2015 26.56 30.08 25.60 28.48 34,967 +3.84(+15.58%)
Jun 16, 2015 25.28 25.60 24.64 24.64 2,892 -0.32(-1.28%)
Jun 15, 2015 25.60 25.60 24.32 24.96 2,570 -0.31(-1.23%)
Jun 12, 2015 23.68 25.27 23.04 25.27 1,681 +2.87(+12.81%)
Jun 11, 2015 24.32 25.28 22.40 22.40 5,450 -0.64(-2.78%)
Jun 10, 2015 24.32 25.59 23.04 23.04 10,079 -0.96(-4.00%)
Jun 09, 2015 24.32 24.32 22.40 24.00 3,646 +1.60(+7.14%)
Jun 08, 2015 23.33 26.56 22.40 22.40 5,829 +0.64(+2.94%)
Jun 05, 2015 22.08 22.08 20.83 21.76 2,570 +0.58(+2.72%)
Jun 04, 2015 22.40 23.04 19.90 21.18 10,130 -1.23(-5.50%)
Jun 03, 2015 21.44 22.88 20.64 22.42 1,790 +0.66(+3.01%)
Jun 02, 2015 22.08 23.68 21.44 21.76 3,423 -0.06(-0.29%)
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.