LQTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	20.00	20.00	19.87	19.89	19.89	-1.14%	39,046
Dec 31, 2025	20.09	20.14	20.06	20.12	20.12	-0.25%	29,633
Dec 30, 2025	20.15	20.18	20.06	20.17	20.17	0.30%	33,356
Dec 29, 2025	20.02	20.14	20.02	20.11	20.11	0.10%	67,188
Dec 26, 2025	20.06	20.19	20.06	20.09	20.09	-0.35%	77,825
Dec 24, 2025	20.10	20.17	20.03	20.16	20.16	0.80%	28,770
Dec 23, 2025	20.00	20.11	19.96	20.00	20.00	-0.05%	77,439
Dec 22, 2025	20.10	20.10	20.00	20.01	20.01	-0.30%	465,813
Dec 19, 2025	20.00	20.08	20.00	20.07	20.07	-0.15%	51,798
Dec 18, 2025	20.20	20.20	20.06	20.10	20.10	0.25%	370,981
Dec 17, 2025	20.00	20.05	19.98	20.05	20.05	0.05%	54,351
Dec 16, 2025	20.00	20.06	19.96	20.04	20.04	0.15%	38,290
Dec 15, 2025	20.12	20.12	19.97	20.01	20.01	0.05%	37,249
Dec 12, 2025	20.02	20.02	19.96	20.00	20.00	-0.30%	45,508
Dec 11, 2025	20.09	20.15	20.06	20.06	20.06	-0.30%	16,179
Dec 10, 2025	20.12	20.13	20.02	20.12	20.12	0.40%	33,259
Dec 9, 2025	20.20	20.20	19.99	20.04	20.04	-	210,837
Dec 8, 2025	20.05	20.05	19.98	20.04	20.04	-0.10%	28,327
Dec 5, 2025	20.12	20.15	20.05	20.06	20.06	-0.25%	62,973
Dec 4, 2025	20.13	20.17	20.05	20.11	20.11	-0.25%	47,301
Dec 3, 2025	20.13	20.18	20.07	20.16	20.16	0.10%	30,840
Dec 2, 2025	20.16	20.16	20.07	20.14	20.14	0.15%	51,518
Dec 1, 2025	20.17	20.17	20.04	20.11	20.11	-1.18%	77,196
Nov 28, 2025	20.29	20.35	20.29	20.35	20.20	-0.05%	44,118
Nov 26, 2025	20.41	20.41	20.27	20.36	20.21	0.30%	227,294
Nov 25, 2025	20.26	20.36	20.24	20.30	20.15	0.35%	40,544
Nov 24, 2025	20.34	20.34	20.20	20.23	20.08	0.15%	94,902
Nov 21, 2025	20.29	20.29	20.11	20.20	20.05	0.20%	58,223
Nov 20, 2025	20.25	20.25	20.10	20.16	20.01	0.29%	198,423
Nov 19, 2025	20.08	20.15	20.08	20.10	19.95	0.10%	174,347
Nov 18, 2025	20.23	20.23	20.07	20.08	19.94	-	26,763
Nov 17, 2025	20.08	20.12	20.08	20.08	19.94	0.05%	17,394
Nov 14, 2025	20.09	20.14	20.07	20.07	19.93	-0.10%	160,252
Nov 13, 2025	20.17	20.19	20.09	20.09	19.94	-0.64%	789,547
Nov 12, 2025	20.24	20.25	20.14	20.22	20.07	-	173,534
Nov 11, 2025	20.18	20.22	20.16	20.22	20.07	0.55%	171,017
Nov 10, 2025	20.12	20.15	20.11	20.11	19.96	-0.30%	33,770
Nov 7, 2025	20.08	20.19	20.08	20.17	20.02	0.07%	84,832
Nov 6, 2025	20.24	20.24	20.12	20.16	20.01	0.02%	59,885
Nov 5, 2025	20.12	20.17	20.09	20.15	20.00	0.10%	80,942
Nov 4, 2025	20.18	20.18	20.11	20.13	19.98	0.10%	70,312
Nov 3, 2025	20.07	20.15	20.05	20.11	19.96	-0.86%	82,191
Oct 31, 2025	20.25	20.38	20.25	20.28	19.99	-0.37%	118,951
Oct 30, 2025	20.46	20.46	20.33	20.36	20.07	-0.54%	53,037
Oct 29, 2025	20.56	20.57	20.44	20.47	20.18	-0.49%	66,628
Oct 28, 2025	20.66	20.66	20.49	20.57	20.27	0.02%	41,848
Oct 27, 2025	20.54	20.60	20.49	20.57	20.27	-0.07%	62,028
Oct 24, 2025	20.47	20.58	20.47	20.58	20.28	0.32%	88,394
Oct 23, 2025	20.56	20.57	20.49	20.52	20.22	-0.22%	95,055
Oct 22, 2025	20.56	20.56	20.48	20.56	20.26	0.24%	160,949