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 31, 2019 60.48 62.40 58.14 60.16 14,719 -0.32(-0.53%)
Jan 30, 2019 54.72 64.00 54.10 60.48 30,516 +5.12(+9.25%)
Jan 29, 2019 54.08 57.92 52.80 55.36 26,892 -0.32(-0.57%)
Jan 28, 2019 57.92 60.16 53.76 55.68 26,819 -3.84(-6.45%)
Jan 25, 2019 57.92 63.04 57.60 59.52 29,968 +1.60(+2.76%)
Jan 24, 2019 62.08 63.36 57.28 57.92 27,560 -4.48(-7.18%)
Jan 23, 2019 64.32 64.32 59.20 62.40 18,323 -1.60(-2.50%)
Jan 22, 2019 64.96 68.16 62.40 64.00 34,500 -0.64(-0.99%)
Jan 18, 2019 68.48 68.48 63.36 64.64 27,428 -0.64(-0.98%)
Jan 17, 2019 64.32 67.52 64.00 65.28 18,853 +0.64(+0.99%)
Jan 16, 2019 63.36 69.44 62.08 64.64 61,223 +1.60(+2.54%)
Jan 15, 2019 64.00 64.96 59.20 63.04 47,136 -0.64(-1.01%)
Jan 14, 2019 57.60 64.00 56.00 63.68 111,761 +8.96(+16.37%)
Jan 11, 2019 52.48 54.72 52.16 54.72 20,893 +1.92(+3.64%)
Jan 10, 2019 53.12 55.04 50.88 52.80 10,925 -1.28(-2.37%)
Jan 09, 2019 54.72 57.60 53.12 54.08 44,698 +0.00(+0.00%)
Jan 08, 2019 52.80 56.00 51.52 54.08 29,807 +1.60(+3.05%)
Jan 07, 2019 51.20 52.80 49.60 52.48 13,870 +1.92(+3.80%)
Jan 04, 2019 47.04 51.52 46.72 50.56 29,646 +3.84(+8.22%)
Jan 03, 2019 47.04 48.96 44.80 46.72 16,852 +0.32(+0.69%)
Jan 02, 2019 43.52 47.36 43.52 46.40 7,882 +2.56(+5.84%)
Dec 31, 2018 41.60 45.44 41.60 43.84 6,153 +0.64(+1.48%)
Dec 28, 2018 39.68 44.16 39.68 43.20 3,693 +3.84(+9.76%)
Dec 27, 2018 39.04 41.28 36.80 39.36 7,221 +0.00(+0.00%)
Dec 26, 2018 37.44 40.64 34.88 39.36 35,665 +2.24(+6.03%)
Dec 24, 2018 37.12 38.40 36.16 37.12 2,450 -0.32(-0.85%)
Dec 21, 2018 40.64 40.64 35.84 37.44 31,621 -2.56(-6.40%)
Dec 20, 2018 40.64 40.96 36.80 40.00 63,870 -1.28(-3.10%)
Dec 19, 2018 43.20 44.48 40.00 41.28 35,309 -2.24(-5.15%)
Dec 18, 2018 44.80 45.12 42.24 43.52 20,597 -0.96(-2.16%)
Dec 17, 2018 45.76 47.04 43.52 44.48 19,892 -1.28(-2.80%)
Dec 14, 2018 47.04 48.96 44.16 45.76 6,359 -0.96(-2.05%)
Dec 13, 2018 47.36 48.96 46.08 46.72 4,937 -0.64(-1.35%)
Dec 12, 2018 47.36 48.00 44.80 47.36 14,878 +0.64(+1.37%)
Dec 11, 2018 46.40 48.00 45.76 46.72 10,667 +0.96(+2.10%)
Dec 10, 2018 47.68 47.68 44.80 45.76 13,451 -1.28(-2.72%)
Dec 07, 2018 48.64 50.24 47.04 47.04 6,018 -1.28(-2.65%)
Dec 06, 2018 49.28 51.52 48.32 48.32 12,558 -1.92(-3.82%)
Dec 04, 2018 50.56 51.20 47.04 50.24 24,503 +2.24(+4.67%)
Dec 03, 2018 48.64 49.60 46.40 48.00 11,003 -0.32(-0.66%)
Nov 30, 2018 49.28 49.60 47.68 48.32 13,193 -0.96(-1.95%)
Nov 29, 2018 47.04 49.60 45.44 49.28 12,565 +2.88(+6.21%)
Nov 28, 2018 46.40 48.64 44.16 46.40 17,625 +0.00(+0.00%)
Nov 27, 2018 46.72 47.36 45.44 46.40 6,207 -0.96(-2.03%)
Nov 26, 2018 47.04 48.00 45.76 47.36 10,994 +0.64(+1.37%)
Nov 23, 2018 44.80 48.00 44.80 46.72 5,146 +1.60(+3.55%)
Nov 21, 2018 45.12 45.12 45.12 0 +0.00(+0.00%)
Nov 20, 2018 40.96 46.08 40.00 45.12 12,287 +3.20(+7.63%)
Nov 19, 2018 42.88 44.48 40.32 41.92 9,263 -0.64(-1.50%)
Nov 16, 2018 40.64 43.84 40.32 42.56 18,253 +0.96(+2.31%)
Nov 15, 2018 40.64 42.56 39.68 41.60 11,405 +0.00(+0.00%)
Nov 14, 2018 45.12 48.00 38.72 41.60 18,672 +0.32(+0.78%)
Nov 13, 2018 43.52 44.96 40.00 41.28 13,271 -2.56(-5.84%)
Nov 12, 2018 46.72 47.36 41.92 43.84 19,297 -2.88(-6.16%)
Nov 09, 2018 48.00 48.96 45.12 46.72 14,296 -0.96(-2.01%)
Nov 08, 2018 46.72 49.60 45.66 47.68 16,374 +0.00(+0.00%)
Nov 07, 2018 44.48 48.00 43.52 47.68 17,031 +3.20(+7.19%)
Nov 06, 2018 43.52 46.40 42.56 44.48 6,696 +1.28(+2.96%)
Nov 05, 2018 41.60 44.80 40.96 43.20 8,613 +1.28(+3.05%)
Nov 02, 2018 41.92 44.16 40.96 41.92 11,225 +0.32(+0.77%)
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.