LQTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	18.16	18.16	18.13	18.15	18.15	0.61%	117,620
Oct 14, 2026	17.99	18.06	17.95	18.04	18.04	0.10%	39,985
Oct 13, 2026	18.05	18.06	18.01	18.02	18.02	-0.08%	88,321
Oct 12, 2026	18.04	18.05	18.00	18.04	18.04	0.11%	36,450
Oct 9, 2026	18.04	18.04	17.99	18.02	18.02	-0.13%	95,005
Oct 8, 2026	17.97	18.04	17.94	18.04	18.04	0.44%	418,304
Oct 7, 2026	17.88	18.00	17.88	17.96	17.96	-0.16%	62,081
Oct 6, 2026	17.96	18.01	17.93	17.99	17.99	0.39%	104,301
Oct 5, 2026	17.93	17.93	17.85	17.92	17.92	-0.06%	156,583
Oct 2, 2026	18.01	18.11	17.88	17.93	17.93	-0.06%	166,946
Oct 1, 2026	17.93	18.00	17.80	17.94	17.94	0.11%	53,943
Sep 30, 2026	18.13	18.13	18.00	18.06	17.92	0.06%	34,412
Sep 29, 2026	18.07	18.10	18.00	18.05	17.91	-0.11%	38,481
Sep 28, 2026	18.18	18.18	18.02	18.07	17.93	-0.88%	53,821
Sep 25, 2026	18.19	18.23	18.14	18.23	18.09	0.27%	48,509
Sep 24, 2026	18.42	18.42	18.15	18.18	18.04	-0.70%	1,160,643
Sep 23, 2026	18.51	18.51	18.29	18.31	18.17	-1.08%	232,912
Sep 22, 2026	18.57	18.80	18.48	18.51	18.37	-0.08%	78,133
Sep 21, 2026	18.52	18.53	18.47	18.52	18.38	0.29%	79,928
Sep 18, 2026	18.44	18.48	18.42	18.47	18.33	-0.05%	152,630
Sep 17, 2026	18.49	18.52	18.46	18.48	18.34	0.16%	58,551
Sep 16, 2026	18.43	18.56	18.41	18.45	18.31	0.38%	122,210
Sep 15, 2026	18.42	18.42	18.34	18.38	18.24	-0.01%	55,698
Sep 14, 2026	18.40	18.43	18.34	18.38	18.24	-0.01%	55,131
Sep 11, 2026	18.43	18.50	18.38	18.38	18.24	-0.10%	35,117
Sep 10, 2026	18.51	18.52	18.40	18.40	18.26	-0.86%	66,979
Sep 9, 2026	18.60	18.61	18.52	18.56	18.42	-	152,430
Sep 8, 2026	18.56	18.63	18.54	18.56	18.42	-0.12%	663,454
Sep 4, 2026	18.56	18.61	18.54	18.58	18.44	0.01%	207,999
Sep 3, 2026	18.64	18.64	18.56	18.58	18.44	0.09%	130,810
Sep 2, 2026	18.54	18.59	18.53	18.57	18.42	0.19%	51,025
Sep 1, 2026	18.65	18.65	18.50	18.53	18.39	-0.32%	189,380
Aug 31, 2026	18.79	18.79	18.66	18.73	18.45	-0.32%	43,870
Aug 28, 2026	18.84	18.86	18.77	18.79	18.50	-0.15%	23,310
Aug 27, 2026	18.87	18.87	18.81	18.82	18.53	-0.01%	73,398
Aug 26, 2026	18.86	18.86	18.80	18.82	18.53	-0.10%	24,065
Aug 25, 2026	18.79	18.85	18.78	18.84	18.55	0.48%	72,596
Aug 24, 2026	18.77	18.79	18.70	18.75	18.46	0.16%	39,997
Aug 21, 2026	18.75	18.75	18.69	18.72	18.44	-0.11%	30,909
Aug 20, 2026	18.76	18.77	18.70	18.74	18.45	-0.37%	63,770
Aug 19, 2026	18.86	18.86	18.77	18.81	18.52	0.53%	106,824
Aug 18, 2026	18.67	18.72	18.64	18.71	18.43	0.22%	178,931
Aug 17, 2026	18.76	18.76	18.65	18.67	18.39	-0.59%	46,881
Aug 14, 2026	18.80	18.80	18.70	18.78	18.49	-0.09%	26,576
Aug 13, 2026	18.80	18.85	18.78	18.80	18.51	0.44%	39,624
Aug 12, 2026	18.70	18.78	18.67	18.72	18.43	0.16%	121,160
Aug 11, 2026	18.68	19.11	18.61	18.69	18.40	0.03%	96,353
Aug 10, 2026	18.80	18.80	18.67	18.68	18.40	-0.43%	204,434
Aug 7, 2026	18.84	18.91	18.74	18.76	18.47	0.16%	39,309
Aug 6, 2026	18.80	18.82	18.71	18.73	18.45	-0.43%	102,880