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 28, 2017 11.58 12.03 10.56 11.90 1,299 -0.10(-0.80%)
Apr 27, 2017 11.93 12.42 11.92 12.00 1,819 -0.07(-0.61%)
Apr 26, 2017 11.47 12.16 11.47 12.07 1,432 +0.53(+4.63%)
Apr 25, 2017 11.52 11.71 10.88 11.54 1,904 +0.34(+3.03%)
Apr 24, 2017 11.84 11.84 10.88 11.20 1,454 -0.80(-6.67%)
Apr 21, 2017 11.79 12.00 10.56 12.00 1,585 +0.72(+6.35%)
Apr 20, 2017 11.52 12.10 11.14 11.28 2,345 -0.24(-2.06%)
Apr 19, 2017 12.42 12.45 11.52 11.52 1,525 -0.86(-6.98%)
Apr 18, 2017 12.95 14.23 11.68 12.38 11,351 +2.59(+26.47%)
Apr 17, 2017 11.20 11.20 9.792 9.792 5,259 -1.08(-9.97%)
Apr 13, 2017 10.88 10.88 9.840 10.88 1,065 -0.00(-0.03%)
Apr 12, 2017 10.88 10.88 9.920 10.88 3,255 +0.00(+0.00%)
Apr 11, 2017 12.00 12.00 10.35 10.88 2,134 -0.58(-5.03%)
Apr 10, 2017 11.46 11.52 11.46 11.46 150 -0.06(-0.56%)
Apr 07, 2017 11.52 11.66 10.40 11.52 3,902 -0.48(-4.00%)
Apr 06, 2017 11.92 12.16 11.20 12.00 1,834 -0.16(-1.32%)
Apr 05, 2017 11.68 12.48 11.68 12.16 292 -0.00(-0.03%)
Apr 04, 2017 12.48 12.48 11.68 12.16 1,005 +0.32(+2.73%)
Apr 03, 2017 11.20 12.48 11.20 11.84 6,526 -0.64(-5.13%)
Mar 31, 2017 11.52 12.80 10.27 12.48 5,405 +0.95(+8.27%)
Mar 30, 2017 11.94 12.42 10.88 11.53 6,523 -0.63(-5.21%)
Mar 29, 2017 12.32 12.96 11.94 12.16 1,862 -0.90(-6.86%)
Mar 28, 2017 12.31 13.28 12.18 13.06 4,281 +0.74(+5.97%)
Mar 27, 2017 13.12 13.12 11.28 12.32 7,869 -1.20(-8.88%)
Mar 24, 2017 15.00 15.00 12.54 13.52 5,878 -1.15(-7.83%)
Mar 23, 2017 12.80 14.67 11.84 14.67 3,846 +1.23(+9.14%)
Mar 22, 2017 14.72 15.36 11.13 13.44 3,241 -1.92(-12.50%)
Mar 21, 2017 15.67 15.97 15.04 15.36 551 -0.62(-3.90%)
Mar 20, 2017 15.68 15.98 15.68 15.98 390 +0.28(+1.77%)
Mar 17, 2017 16.03 16.03 15.68 15.71 1,598 +0.03(+0.16%)
Mar 16, 2017 16.00 16.00 15.68 15.68 43 -0.16(-1.01%)
Mar 15, 2017 16.00 16.00 15.84 15.84 596 +0.00(+0.00%)
Mar 14, 2017 15.36 15.84 15.36 15.84 65 +0.48(+3.13%)
Mar 13, 2017 15.04 15.84 14.72 15.36 1,713 +0.32(+2.13%)
Mar 10, 2017 15.09 15.68 15.04 15.04 143 -0.32(-2.08%)
Mar 09, 2017 14.91 15.36 14.72 15.36 459 +0.32(+2.15%)
Mar 08, 2017 14.72 15.04 14.40 15.04 623 +0.00(+0.00%)
Mar 07, 2017 14.72 15.36 13.31 15.04 2,010 -0.48(-3.09%)
Mar 06, 2017 15.93 15.93 14.88 15.52 1,113 +0.12(+0.81%)
Mar 03, 2017 15.59 16.00 14.72 15.39 752 -0.60(-3.78%)
Mar 02, 2017 16.19 16.19 15.68 16.00 468 +0.06(+0.38%)
Mar 01, 2017 15.94 16.00 15.68 15.94 717 +0.26(+1.63%)
Feb 28, 2017 16.00 16.00 15.52 15.68 1,352 -0.32(-2.00%)
Feb 27, 2017 15.61 16.00 15.36 16.00 618 +0.32(+2.04%)
Feb 24, 2017 15.35 15.68 15.04 15.68 2,019 +0.64(+4.26%)
Feb 23, 2017 15.04 15.35 15.04 15.04 1,190 +0.00(+0.02%)
Feb 22, 2017 14.43 15.04 14.18 15.04 2,358 +0.57(+3.96%)
Feb 21, 2017 15.36 15.36 14.46 14.46 3,775 -0.88(-5.74%)
Feb 17, 2017 15.34 15.34 15.34 0 +0.00(+0.02%)
Feb 16, 2017 15.67 15.67 15.04 15.34 1,302 -0.34(-2.16%)
Feb 15, 2017 16.00 16.00 14.12 15.68 3,215 +0.00(+0.02%)
Feb 14, 2017 16.32 16.32 15.39 15.68 839 -0.64(-3.92%)
Feb 13, 2017 15.68 16.32 15.68 16.32 1,036 +0.32(+1.98%)
Feb 10, 2017 15.84 16.00 15.68 16.00 3,263 +0.32(+2.04%)
Feb 09, 2017 16.00 16.64 15.36 15.68 3,250 -0.61(-3.77%)
Feb 08, 2017 16.64 17.28 15.68 16.29 3,297 -0.66(-3.91%)
Feb 07, 2017 16.61 16.96 16.00 16.96 3,280 +1.04(+6.56%)
Feb 06, 2017 15.68 16.00 15.68 15.91 1,802 +0.87(+5.81%)
Feb 03, 2017 15.36 15.64 15.04 15.04 958 -0.80(-5.05%)
Feb 02, 2017 16.00 16.00 15.04 15.84 2,294 -0.16(-1.00%)
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.