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 (%)
Jan 30, 2015 26.56 34.88 26.56 32.96 3,140 +4.80(+17.05%)
Jan 29, 2015 26.24 28.16 25.92 28.16 365 +0.96(+3.53%)
Jan 28, 2015 28.48 29.09 26.24 27.20 1,202 -1.28(-4.49%)
Jan 27, 2015 28.00 28.80 27.52 28.48 154 -0.30(-1.06%)
Jan 26, 2015 27.84 29.12 26.24 28.78 986 +2.86(+11.05%)
Jan 23, 2015 22.72 26.56 22.72 25.92 1,968 +3.52(+15.70%)
Jan 22, 2015 25.60 30.08 22.40 22.40 2,886 -3.20(-12.49%)
Jan 21, 2015 21.12 26.24 20.16 25.60 4,383 +4.16(+19.40%)
Jan 20, 2015 22.40 22.40 21.44 21.44 1,485 -0.72(-3.25%)
Jan 16, 2015 22.40 23.68 22.08 22.16 2,368 -0.24(-1.07%)
Jan 15, 2015 23.04 24.00 22.40 22.40 1,885 -0.64(-2.78%)
Jan 14, 2015 22.72 24.32 22.72 23.04 2,078 -0.64(-2.70%)
Jan 13, 2015 25.60 25.60 22.72 23.68 2,383 -0.32(-1.33%)
Jan 12, 2015 26.24 26.24 24.96 24.00 3,141 -3.52(-12.79%)
Jan 09, 2015 26.56 28.82 26.24 27.52 1,113 -0.10(-0.36%)
Jan 08, 2015 30.40 32.00 26.24 27.62 3,972 -2.14(-7.19%)
Jan 07, 2015 22.08 29.76 19.82 29.76 11,861 -4.48(-13.08%)
Jan 06, 2015 36.16 36.16 32.00 34.24 3,338 +0.64(+1.90%)
Jan 05, 2015 36.80 38.08 32.64 33.60 2,421 -2.24(-6.25%)
Jan 02, 2015 33.92 37.12 33.92 35.84 760 +0.96(+2.75%)
Dec 31, 2014 36.80 34.88 34.88 34.88 1,081 -1.92(-5.22%)
Dec 30, 2014 36.80 39.04 36.16 36.80 2,993 -0.64(-1.71%)
Dec 29, 2014 38.72 39.04 36.16 37.44 7,806 +1.60(+4.46%)
Dec 26, 2014 35.52 38.40 35.52 35.84 1,074 +0.32(+0.90%)
Dec 24, 2014 35.20 35.52 35.52 35.52 503 -0.32(-0.89%)
Dec 23, 2014 37.44 39.04 33.60 35.84 7,263 -0.64(-1.75%)
Dec 22, 2014 38.40 38.40 33.28 36.48 1,442 +1.92(+5.56%)
Dec 19, 2014 35.20 36.80 32.96 34.56 10,199 +0.96(+2.86%)
Dec 18, 2014 33.60 34.56 32.32 33.60 1,651 +1.60(+5.00%)
Dec 17, 2014 32.00 36.48 29.76 32.00 11,334 -0.32(-0.99%)
Dec 16, 2014 34.24 35.20 32.32 32.32 5,538 -1.92(-5.61%)
Dec 15, 2014 35.20 35.84 33.60 34.24 1,372 -0.64(-1.83%)
Dec 12, 2014 38.40 38.40 34.88 34.88 1,660 -1.92(-5.22%)
Dec 11, 2014 36.80 38.40 32.64 36.80 1,787 +0.00(+0.00%)
Dec 10, 2014 33.60 38.08 33.60 36.80 20,661 +3.20(+9.52%)
Dec 09, 2014 36.48 37.12 33.60 33.60 6,447 -2.88(-7.89%)
Dec 08, 2014 38.72 40.32 36.48 36.48 2,454 -1.92(-5.00%)
Dec 05, 2014 35.52 39.04 35.52 38.40 4,386 +0.96(+2.56%)
Dec 04, 2014 38.40 39.04 37.12 37.44 3,201 -2.14(-5.40%)
Dec 03, 2014 40.00 40.00 38.40 39.58 2,181 -0.42(-1.06%)
Dec 02, 2014 41.60 43.04 39.68 40.00 4,711 -1.92(-4.57%)
Dec 01, 2014 41.92 43.84 40.96 41.92 5,636 +2.24(+5.64%)
Nov 28, 2014 43.20 43.20 39.68 39.68 3,093 -3.20(-7.46%)
Nov 26, 2014 40.96 42.88 42.88 42.88 7,315 +2.24(+5.51%)
Nov 25, 2014 40.96 46.40 38.72 40.64 12,645 -0.32(-0.78%)
Nov 24, 2014 40.32 42.56 38.40 40.96 3,053 +0.64(+1.59%)
Nov 21, 2014 39.68 40.64 39.04 40.32 1,240 +1.28(+3.28%)
Nov 20, 2014 38.72 40.64 38.40 39.04 781 +0.00(+0.00%)
Nov 19, 2014 40.32 40.64 37.76 39.04 2,770 -0.64(-1.61%)
Nov 18, 2014 39.04 40.64 36.80 39.68 2,843 +0.96(+2.49%)
Nov 17, 2014 37.76 40.32 36.80 38.72 3,510 -1.92(-4.72%)
Nov 14, 2014 40.64 40.64 38.40 40.64 1,839 -0.00(-0.01%)
Nov 13, 2014 43.20 49.92 37.76 40.64 10,138 +0.32(+0.79%)
Nov 12, 2014 39.68 40.32 38.40 40.32 985 +0.96(+2.44%)
Nov 11, 2014 40.32 40.32 32.80 39.36 6,251 -0.91(-2.26%)
Nov 10, 2014 43.20 43.20 38.08 40.27 9,423 -1.65(-3.94%)
Nov 07, 2014 41.60 43.20 40.72 41.92 5,327 -0.32(-0.76%)
Nov 06, 2014 42.24 44.48 41.92 42.24 4,597 -0.32(-0.75%)
Nov 05, 2014 43.20 45.76 41.92 42.56 3,514 -3.52(-7.64%)
Nov 04, 2014 44.80 49.28 41.92 46.08 4,724 -0.64(-1.37%)
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.