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 (%)
May 29, 2015 23.36 23.36 21.12 21.12 5,278 -1.44(-6.38%)
May 28, 2015 22.72 23.36 22.56 22.56 524 +0.16(+0.71%)
May 27, 2015 22.72 24.00 22.40 22.40 1,690 -0.24(-1.06%)
May 26, 2015 23.04 23.04 22.64 22.64 476 +0.17(+0.77%)
May 22, 2015 23.04 22.47 22.47 22.47 1,343 +0.07(+0.30%)
May 21, 2015 22.72 23.68 22.40 22.40 6,749 -1.88(-7.76%)
May 20, 2015 25.60 25.60 23.52 24.28 2,372 +0.92(+3.96%)
May 19, 2015 26.24 26.24 22.72 23.36 10,836 -2.56(-9.88%)
May 18, 2015 26.24 27.67 24.32 25.92 5,926 -1.28(-4.71%)
May 15, 2015 27.20 27.84 26.56 27.20 2,363 +0.20(+0.72%)
May 14, 2015 26.56 27.84 26.56 27.00 2,012 -0.52(-1.87%)
May 13, 2015 26.88 27.84 25.60 27.52 1,853 +0.32(+1.18%)
May 12, 2015 26.24 27.52 26.24 27.20 2,891 +1.28(+4.93%)
May 11, 2015 28.16 28.48 24.36 25.92 2,973 -2.24(-7.94%)
May 08, 2015 28.16 28.64 27.84 28.16 1,012 +0.32(+1.15%)
May 07, 2015 29.09 29.41 27.52 27.84 1,812 +0.00(+0.00%)
May 06, 2015 28.28 31.26 26.88 27.84 2,903 -0.32(-1.14%)
May 05, 2015 28.51 28.80 28.16 28.16 830 -0.32(-1.12%)
May 04, 2015 27.04 29.92 27.04 28.48 3,855 +1.51(+5.60%)
May 01, 2015 25.60 27.20 25.60 26.97 4,524 +1.37(+5.35%)
Apr 30, 2015 24.96 26.56 24.00 25.60 1,633 +1.56(+6.47%)
Apr 29, 2015 27.52 28.42 24.04 24.04 5,037 -3.48(-12.63%)
Apr 28, 2015 27.04 28.00 27.04 27.52 1,713 +0.64(+2.38%)
Apr 27, 2015 26.88 27.20 26.88 26.88 1,073 +0.00(+0.00%)
Apr 24, 2015 28.80 28.80 26.08 26.88 5,099 -1.92(-6.67%)
Apr 23, 2015 28.48 28.91 28.16 28.80 3,463 +0.64(+2.27%)
Apr 22, 2015 28.80 29.44 26.24 28.16 2,153 -0.64(-2.22%)
Apr 21, 2015 30.40 31.04 28.48 28.80 3,715 -1.28(-4.25%)
Apr 20, 2015 28.48 30.08 27.20 30.08 4,261 +3.20(+11.89%)
Apr 17, 2015 27.20 27.33 25.73 26.88 5,855 -0.32(-1.18%)
Apr 16, 2015 26.56 27.20 25.28 27.20 4,329 +1.44(+5.59%)
Apr 15, 2015 25.09 26.34 24.80 25.76 2,271 +0.54(+2.16%)
Apr 14, 2015 24.40 25.47 24.32 25.22 1,122 +1.21(+5.05%)
Apr 13, 2015 24.64 24.96 24.00 24.00 6,953 -0.32(-1.30%)
Apr 10, 2015 24.00 24.64 24.00 24.32 891 +0.26(+1.06%)
Apr 09, 2015 24.70 24.96 24.00 24.06 759 -1.54(-6.00%)
Apr 08, 2015 25.60 25.60 24.00 25.60 1,428 +0.96(+3.90%)
Apr 07, 2015 25.60 27.78 24.00 24.64 2,762 -1.12(-4.35%)
Apr 06, 2015 24.64 26.56 24.00 25.76 2,359 +1.12(+4.55%)
Apr 02, 2015 24.96 24.64 24.64 24.64 1,846 +1.11(+4.70%)
Apr 01, 2015 21.44 24.33 19.58 23.53 16,183 +2.05(+9.53%)
Mar 31, 2015 25.60 25.60 19.84 21.48 9,859 -4.12(-16.08%)
Mar 30, 2015 28.48 29.76 22.75 25.60 2,915 -2.24(-8.05%)
Mar 27, 2015 23.52 28.48 22.08 27.84 1,923 +5.76(+26.09%)
Mar 26, 2015 24.96 25.28 20.16 22.08 3,340 -2.08(-8.61%)
Mar 25, 2015 27.68 28.80 24.16 24.16 2,058 -3.04(-11.18%)
Mar 24, 2015 25.92 28.80 25.60 27.20 733 -0.31(-1.14%)
Mar 23, 2015 26.44 27.51 24.96 27.51 335 +1.59(+6.15%)
Mar 20, 2015 27.84 29.73 25.92 25.92 696 +0.00(+0.00%)
Mar 19, 2015 26.24 26.24 24.13 25.92 367 -1.28(-4.71%)
Mar 18, 2015 27.20 28.16 24.96 27.20 1,141 +0.64(+2.41%)
Mar 17, 2015 26.88 29.34 26.24 26.56 632 -0.86(-3.15%)
Mar 16, 2015 31.87 32.16 27.20 27.42 3,047 -4.90(-15.15%)
Mar 13, 2015 32.00 32.96 30.40 32.32 703 -0.32(-0.98%)
Mar 12, 2015 33.92 33.92 31.36 32.64 269 +1.28(+4.08%)
Mar 11, 2015 31.04 32.64 30.40 31.36 898 -0.96(-2.97%)
Mar 10, 2015 32.96 32.96 30.40 32.32 8,532 +1.60(+5.21%)
Mar 09, 2015 31.36 32.00 30.40 30.72 885 -3.20(-9.43%)
Mar 06, 2015 30.40 33.92 28.80 33.92 2,164 +2.24(+7.07%)
Mar 05, 2015 33.60 33.60 30.53 31.68 1,231 -2.56(-7.48%)
Mar 04, 2015 31.04 34.24 29.20 34.24 2,641 +0.48(+1.42%)
Mar 03, 2015 31.36 33.92 34.24 33.76 663 -0.48(-1.40%)
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.