LQTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	18.84	18.91	18.74	18.76	18.76	0.16%	39,309
Aug 6, 2026	18.80	18.82	18.71	18.73	18.73	-0.43%	102,880
Aug 5, 2026	18.80	18.85	18.76	18.81	18.81	-0.16%	99,580
Aug 4, 2026	18.83	18.84	18.76	18.84	18.84	0.80%	138,622
Aug 3, 2026	18.77	18.77	18.69	18.69	18.69	0.17%	65,972
Jul 31, 2026	18.89	18.89	18.78	18.80	18.66	-0.21%	45,953
Jul 30, 2026	18.81	18.93	18.81	18.84	18.70	0.27%	34,496
Jul 29, 2026	18.82	18.90	18.79	18.79	18.65	-0.53%	361,328
Jul 28, 2026	18.90	18.92	18.88	18.89	18.75	0.13%	54,464
Jul 27, 2026	18.84	18.89	18.82	18.87	18.72	0.45%	235,202
Jul 24, 2026	18.78	18.84	18.78	18.78	18.64	-0.37%	34,561
Jul 23, 2026	18.86	18.92	18.77	18.85	18.71	-0.11%	95,269
Jul 22, 2026	18.97	18.97	18.86	18.87	18.73	-0.11%	49,885
Jul 21, 2026	18.99	18.99	18.84	18.89	18.75	-0.58%	269,983
Jul 20, 2026	19.06	19.06	18.94	19.00	18.86	-0.28%	89,342
Jul 17, 2026	19.07	19.08	19.03	19.05	18.91	0.07%	19,721
Jul 16, 2026	18.99	19.12	18.98	19.04	18.90	-0.10%	60,020
Jul 15, 2026	19.02	19.06	18.99	19.06	18.92	0.32%	61,661
Jul 14, 2026	19.00	20.14	18.92	19.00	18.86	0.26%	381,733
Jul 13, 2026	19.03	19.03	18.91	18.95	18.81	-0.45%	80,410
Jul 10, 2026	19.10	19.10	19.01	19.04	18.89	-0.08%	70,842
Jul 9, 2026	19.11	19.16	19.04	19.05	18.91	0.11%	107,299
Jul 8, 2026	19.08	19.12	19.00	19.03	18.89	-0.42%	159,077
Jul 7, 2026	19.18	19.18	19.08	19.11	18.97	-0.52%	99,501
Jul 6, 2026	19.21	19.21	19.16	19.21	19.07	-0.10%	36,549
Jul 2, 2026	19.18	19.23	19.14	19.23	19.09	0.31%	87,714
Jul 1, 2026	19.21	19.24	19.15	19.17	19.03	0.02%	39,500
Jun 30, 2026	19.43	19.43	19.31	19.31	19.02	-0.72%	58,029
Jun 29, 2026	19.42	19.47	19.38	19.45	19.16	0.36%	61,862
Jun 26, 2026	19.43	19.43	19.36	19.38	19.09	-0.05%	123,598
Jun 25, 2026	19.48	19.48	19.38	19.39	19.10	-0.10%	57,248
Jun 24, 2026	19.40	19.42	19.35	19.41	19.12	0.36%	98,477
Jun 23, 2026	19.22	19.36	19.22	19.34	19.05	0.16%	61,035
Jun 22, 2026	19.34	19.34	19.27	19.31	19.02	-0.31%	42,779
Jun 18, 2026	19.40	19.42	19.34	19.37	19.08	0.20%	69,843
Jun 17, 2026	19.36	19.42	19.26	19.33	19.04	-0.12%	52,346
Jun 16, 2026	19.38	19.44	19.29	19.36	19.07	0.08%	79,950
Jun 15, 2026	19.34	19.37	19.25	19.34	19.05	0.05%	107,496
Jun 12, 2026	19.35	19.46	19.28	19.33	19.04	-	36,360
Jun 11, 2026	19.25	19.42	19.19	19.33	19.04	0.65%	64,748
Jun 10, 2026	19.28	19.28	19.18	19.20	18.92	-0.19%	50,223
Jun 9, 2026	19.17	19.27	19.17	19.24	18.95	0.10%	56,310
Jun 8, 2026	19.25	19.25	19.15	19.22	18.93	0.03%	31,015
Jun 5, 2026	19.31	19.31	19.18	19.22	18.93	-0.80%	107,448
Jun 4, 2026	19.34	19.40	19.26	19.37	19.08	0.47%	58,850
Jun 3, 2026	19.31	19.31	19.21	19.28	18.99	-0.26%	43,365
Jun 2, 2026	19.36	19.40	19.29	19.33	19.04	0.05%	117,835
Jun 1, 2026	19.29	19.34	18.89	19.32	19.03	0.17%	115,021
May 29, 2026	19.47	19.47	19.40	19.43	19.00	-0.07%	48,161
May 28, 2026	19.45	19.45	19.39	19.44	19.01	0.28%	55,888