LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	35.42	35.52	35.42	35.52	35.52	0.64%	271
Dec 2, 2024	35.35	35.35	35.30	35.30	35.30	0.18%	8,360
Nov 29, 2024	35.23	35.23	35.23	35.23	35.23	0.72%	6
Nov 27, 2024	34.98	34.98	34.98	34.98	34.98	-0.53%	11
Nov 26, 2024	34.97	35.17	34.97	35.17	35.17	0.30%	158
Nov 25, 2024	35.68	35.68	35.06	35.06	35.06	0.34%	1,640
Nov 22, 2024	34.94	34.94	34.94	34.94	34.94	0.56%	147
Nov 21, 2024	34.75	34.75	34.75	34.75	34.75	0.57%	104
Nov 20, 2024	34.55	34.55	34.55	34.55	34.55	0.11%	244
Nov 19, 2024	34.21	34.51	34.16	34.51	34.51	0.60%	701
Nov 18, 2024	34.31	34.31	34.31	34.31	34.31	0.36%	369
Nov 15, 2024	34.19	34.19	34.19	34.19	34.19	-0.77%	39
Nov 14, 2024	34.61	34.61	34.45	34.45	34.45	-0.56%	620
Nov 13, 2024	34.64	34.64	34.64	34.64	34.64	0.12%	134
Nov 12, 2024	34.60	34.60	34.60	34.60	34.60	-0.50%	39
Nov 11, 2024	34.78	34.78	34.78	34.78	34.78	0.70%	30
Nov 8, 2024	34.51	34.53	34.51	34.53	34.53	0.41%	2,166
Nov 7, 2024	34.35	34.40	34.35	34.39	34.39	1.23%	1,198
Nov 6, 2024	33.75	33.97	33.75	33.97	33.97	2.98%	465
Nov 5, 2024	32.99	32.99	32.99	32.99	32.99	1.71%	27
Nov 4, 2024	32.43	32.43	32.43	32.43	32.43	-0.32%	27
Nov 1, 2024	32.78	32.78	32.54	32.54	32.54	-0.26%	513
Oct 31, 2024	32.62	32.62	32.62	32.62	32.62	-1.53%	21
Oct 30, 2024	33.13	33.13	33.13	33.13	33.13	-0.20%	97
Oct 29, 2024	33.19	33.19	33.19	33.19	33.19	-0.03%	9
Oct 28, 2024	33.20	33.20	33.20	33.20	33.20	0.64%	37
Oct 25, 2024	32.99	32.99	32.99	32.99	32.99	0.01%	128
Oct 24, 2024	32.99	32.99	32.99	32.99	32.99	0.46%	3
Oct 23, 2024	33.10	33.10	32.84	32.84	32.84	-1.05%	435
Oct 22, 2024	33.19	33.19	33.19	33.19	33.19	0.01%	62
Oct 21, 2024	33.19	33.19	33.19	33.19	33.19	-0.29%	194
Oct 18, 2024	33.28	33.28	33.28	33.28	33.28	0.52%	87
Oct 17, 2024	33.11	33.11	33.11	33.11	33.11	-0.42%	532
Oct 16, 2024	33.10	33.25	33.05	33.25	33.25	0.58%	2,015
Oct 15, 2024	33.06	33.06	33.06	33.06	33.06	-0.15%	13
Oct 14, 2024	32.97	33.11	32.97	33.11	33.11	0.73%	2,235
Oct 11, 2024	32.87	32.87	32.87	32.87	32.87	0.55%	7
Oct 10, 2024	32.69	32.69	32.69	32.69	32.69	-0.21%	10
Oct 9, 2024	32.76	32.76	32.76	32.76	32.76	0.56%	22
Oct 8, 2024	32.57	32.57	32.57	32.57	32.57	0.90%	4
Oct 7, 2024	32.28	32.28	32.28	32.28	32.28	-0.89%	65
Oct 4, 2024	32.57	32.57	32.57	32.57	32.57	1.25%	90
Oct 3, 2024	32.17	32.17	32.17	32.17	32.17	-0.07%	32
Oct 2, 2024	32.19	32.19	32.18	32.19	32.19	-0.07%	562
Oct 1, 2024	32.22	32.22	32.22	32.22	32.22	-0.70%	40
Sep 30, 2024	32.45	32.45	32.45	32.45	32.45	0.32%	15
Sep 27, 2024	32.34	32.34	32.34	32.34	32.34	-0.09%	5
Sep 26, 2024	32.37	32.37	32.37	32.37	32.37	0.04%	12
Sep 25, 2024	32.35	32.36	32.35	32.36	32.36	-0.03%	218
Sep 24, 2024	32.37	32.37	32.37	32.37	32.37	-0.05%	2
Sep 23, 2024	32.38	32.38	32.38	32.38	32.33	0.26%	46
Sep 20, 2024	32.30	32.30	32.30	32.30	32.25	0.19%	22
Sep 19, 2024	32.24	32.24	32.24	32.24	32.18	1.75%	48
Sep 18, 2024	31.68	31.68	31.68	31.68	31.63	-0.34%	74
Sep 17, 2024	31.79	31.79	31.79	31.79	31.74	-0.13%	50
Sep 16, 2024	31.83	31.83	31.83	31.83	31.78	0.20%	12
Sep 13, 2024	31.77	31.77	31.77	31.77	31.72	0.81%	17
Sep 12, 2024	31.52	31.52	31.52	31.52	31.46	0.58%	77
Sep 11, 2024	31.34	31.34	31.34	31.34	31.28	1.22%	10
Sep 10, 2024	30.96	30.96	30.96	30.96	30.91	0.60%	33
Sep 9, 2024	30.77	30.77	30.77	30.77	30.72	1.22%	35
Sep 6, 2024	30.40	30.40	30.40	30.40	30.35	-1.70%	97
Sep 5, 2024	30.93	30.93	30.93	30.93	30.87	-0.59%	24
Sep 4, 2024	31.11	31.11	31.11	31.11	31.06	0.01%	78
Sep 3, 2024	31.11	31.11	31.11	31.11	31.05	-1.80%	176
Aug 30, 2024	31.68	31.68	31.68	31.68	31.62	1.09%	28
Aug 29, 2024	31.34	31.34	31.34	31.34	31.28	0.03%	11
Aug 28, 2024	31.33	31.33	31.33	31.33	31.27	-0.60%	120
Aug 27, 2024	31.52	31.52	31.52	31.52	31.46	0.34%	8
Aug 26, 2024	31.58	31.58	31.41	31.41	31.36	-0.55%	1,049
Aug 23, 2024	31.58	31.58	31.58	31.58	31.53	0.86%	8
Aug 22, 2024	31.39	31.39	31.31	31.31	31.26	-1.01%	398
Aug 21, 2024	31.63	31.63	31.63	31.63	31.58	0.64%	9
Aug 20, 2024	31.40	31.43	31.40	31.43	31.38	0.03%	307
Aug 19, 2024	31.38	31.42	31.38	31.42	31.37	0.62%	512
Aug 16, 2024	31.23	31.23	31.23	31.23	31.18	0.47%	14
Aug 15, 2024	31.08	31.08	31.08	31.08	31.03	1.56%	1
Aug 14, 2024	30.61	30.61	30.61	30.61	30.55	0.53%	4
Aug 13, 2024	30.45	30.45	30.45	30.45	30.40	1.66%	19
Aug 12, 2024	29.94	29.95	29.94	29.95	29.90	0.15%	207
Aug 9, 2024	29.90	29.90	29.90	29.90	29.85	0.46%	32
Aug 8, 2024	29.64	29.77	29.64	29.77	29.72	1.87%	210
Aug 7, 2024	29.22	29.22	29.22	29.22	29.17	-0.40%	130
Aug 6, 2024	29.34	29.34	29.34	29.34	29.29	1.23%	190
Aug 5, 2024	28.40	28.98	28.40	28.98	28.93	-2.99%	1,994
Aug 2, 2024	30.02	30.02	29.87	29.87	29.82	-2.18%	307
Aug 1, 2024	30.54	30.54	30.54	30.54	30.49	-2.10%	152
Jul 31, 2024	31.20	31.20	31.20	31.20	31.14	1.87%	80
Jul 30, 2024	30.72	30.72	30.45	30.62	30.57	-0.64%	1,454
Jul 29, 2024	30.90	30.90	30.82	30.82	30.77	0.15%	419
Jul 26, 2024	30.70	30.77	30.70	30.77	30.72	1.23%	220
Jul 25, 2024	30.66	30.66	30.40	30.40	30.35	-0.80%	385
Jul 24, 2024	30.64	30.64	30.64	30.64	30.59	-2.75%	49
Jul 23, 2024	31.51	31.51	31.51	31.51	31.46	-0.20%	6
Jul 22, 2024	31.57	31.57	31.57	31.57	31.52	1.08%	51
Jul 19, 2024	31.45	31.45	31.24	31.24	31.18	-1.07%	121
Jul 18, 2024	31.58	31.58	31.58	31.58	31.52	-1.02%	51
Jul 17, 2024	31.95	31.95	31.90	31.90	31.85	-1.23%	1,387
Jul 16, 2024	32.30	32.30	32.30	32.30	32.24	0.65%	30
Jul 15, 2024	32.20	32.20	32.02	32.09	32.04	-0.33%	906