LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	32.49	32.49	32.49	32.49	32.49	-0.62%	8
May 2, 2025	32.69	32.69	32.69	32.69	32.69	1.39%	26
May 1, 2025	32.38	32.38	32.24	32.24	32.24	0.73%	472
Apr 30, 2025	32.01	32.01	32.01	32.01	32.01	0.15%	7
Apr 29, 2025	31.96	31.96	31.96	31.96	31.96	0.33%	14
Apr 28, 2025	31.86	31.86	31.86	31.86	31.86	0.23%	45
Apr 25, 2025	31.78	31.78	31.78	31.78	31.78	0.36%	14
Apr 24, 2025	31.67	31.67	31.67	31.67	31.67	1.51%	44
Apr 23, 2025	31.52	31.52	31.20	31.20	31.20	1.34%	121
Apr 22, 2025	30.65	30.78	30.65	30.78	30.78	2.44%	205
Apr 21, 2025	30.05	30.05	30.05	30.05	30.05	-1.77%	81
Apr 17, 2025	30.59	30.59	30.59	30.59	30.59	0.50%	112
Apr 16, 2025	30.90	30.90	30.43	30.44	30.44	-2.26%	513
Apr 15, 2025	31.33	31.33	31.15	31.15	31.15	0.02%	23,332
Apr 14, 2025	31.32	31.32	30.90	31.14	31.14	0.90%	2,093
Apr 11, 2025	30.29	30.86	30.29	30.86	30.86	1.70%	6,405
Apr 10, 2025	30.95	30.95	30.35	30.35	30.35	-3.76%	850
Apr 9, 2025	30.24	31.53	30.24	31.53	31.53	9.70%	509
Apr 8, 2025	30.39	30.43	28.74	28.74	28.74	-1.88%	5,926
Apr 7, 2025	29.69	29.70	28.88	29.29	29.29	-0.29%	11,709
Apr 4, 2025	29.38	29.38	29.38	29.38	29.38	-5.91%	24
Apr 3, 2025	31.22	31.22	31.22	31.22	31.22	-4.65%	5
Apr 2, 2025	32.74	32.74	32.74	32.74	32.74	0.98%	7
Apr 1, 2025	32.42	32.42	32.42	32.42	32.42	0.20%	36
Mar 31, 2025	32.36	32.36	32.36	32.36	32.36	0.49%	142
Mar 28, 2025	32.20	32.20	32.20	32.20	32.20	-1.76%	16
Mar 27, 2025	32.78	32.78	32.78	32.78	32.78	-0.55%	41
Mar 26, 2025	32.96	32.96	32.96	32.96	32.96	-1.66%	37
Mar 25, 2025	33.49	33.52	33.49	33.52	33.40	-0.13%	218
Mar 24, 2025	33.56	33.56	33.56	33.56	33.44	1.99%	42
Mar 21, 2025	32.91	32.91	32.91	32.91	32.79	0.37%	51
Mar 20, 2025	32.79	32.79	32.78	32.78	32.67	-0.16%	120
Mar 19, 2025	32.65	32.84	32.65	32.84	32.72	1.21%	118
Mar 18, 2025	32.44	32.44	32.44	32.44	32.33	-1.40%	201
Mar 17, 2025	32.90	32.91	32.90	32.91	32.79	0.71%	171
Mar 14, 2025	32.67	32.67	32.67	32.67	32.56	2.94%	96
Mar 13, 2025	31.74	31.74	31.74	31.74	31.63	-2.16%	110
Mar 12, 2025	32.36	32.60	32.36	32.44	32.33	1.07%	298
Mar 11, 2025	32.12	32.12	32.10	32.10	31.99	-0.26%	155
Mar 10, 2025	32.37	32.37	32.18	32.18	32.07	-3.33%	357
Mar 7, 2025	33.29	33.29	33.29	33.29	33.17	1.12%	281
Mar 6, 2025	33.36	33.36	32.92	32.92	32.81	-2.61%	831
Mar 5, 2025	33.81	33.81	33.81	33.81	33.69	1.23%	155
Mar 4, 2025	33.00	33.94	33.00	33.39	33.28	-0.81%	2,268
Mar 3, 2025	34.53	34.53	33.63	33.67	33.55	-2.02%	1,935
Feb 28, 2025	34.36	34.36	34.36	34.36	34.24	1.26%	274
Feb 27, 2025	33.93	33.93	33.93	33.93	33.81	-2.39%	134
Feb 26, 2025	35.18	35.18	34.63	34.76	34.64	0.36%	264
Feb 25, 2025	34.71	34.71	34.64	34.64	34.52	-1.45%	3,850
Feb 24, 2025	35.15	35.15	35.15	35.15	35.02	-1.22%	179