LQTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	20.53	20.61	20.50	20.51	20.21	-0.01%	32,809
Oct 20, 2025	20.50	20.52	20.47	20.51	20.22	0.23%	52,552
Oct 17, 2025	20.43	20.53	20.41	20.47	20.17	-0.07%	73,035
Oct 16, 2025	20.37	20.48	20.37	20.48	20.18	0.20%	19,327
Oct 15, 2025	20.48	20.49	20.40	20.44	20.15	-0.10%	63,428
Oct 14, 2025	20.33	20.47	20.29	20.46	20.16	0.36%	118,951
Oct 13, 2025	20.38	20.39	20.26	20.39	20.09	0.28%	44,779
Oct 10, 2025	20.37	20.37	20.26	20.33	20.04	0.25%	38,641
Oct 9, 2025	20.32	20.32	20.25	20.28	19.99	-0.25%	85,114
Oct 8, 2025	20.37	20.37	20.30	20.33	20.04	-	43,038
Oct 7, 2025	20.29	20.33	20.25	20.33	20.04	0.25%	89,713
Oct 6, 2025	20.25	20.32	20.25	20.28	19.99	-0.29%	61,566
Oct 3, 2025	20.32	20.39	20.32	20.34	20.05	-	25,193
Oct 2, 2025	20.37	20.37	20.31	20.34	20.05	0.05%	30,039
Oct 1, 2025	20.28	20.33	20.27	20.33	20.04	-0.37%	71,778
Sep 30, 2025	20.53	20.53	20.35	20.41	19.97	-0.07%	22,430
Sep 29, 2025	20.45	20.45	20.35	20.42	19.98	0.25%	508,288
Sep 26, 2025	20.29	20.43	20.29	20.37	19.93	0.14%	79,938