LQTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.31	19.31	19.18	19.22	19.22	-0.80%	107,448
Jun 4, 2026	19.34	19.40	19.26	19.37	19.37	0.47%	58,850
Jun 3, 2026	19.31	19.31	19.21	19.28	19.28	-0.26%	43,365
Jun 2, 2026	19.36	19.40	19.29	19.33	19.33	0.05%	117,835
Jun 1, 2026	19.29	19.34	18.89	19.32	19.32	0.17%	115,021
May 29, 2026	19.47	19.47	19.40	19.43	19.29	-0.07%	48,161
May 28, 2026	19.45	19.45	19.39	19.44	19.30	0.28%	55,888
May 27, 2026	19.44	19.44	19.35	19.39	19.25	0.26%	57,605
May 26, 2026	19.37	19.40	19.34	19.34	19.20	-0.21%	71,559
May 22, 2026	19.25	19.40	19.25	19.38	19.24	0.73%	87,708
May 21, 2026	19.25	19.41	19.15	19.24	19.10	-	99,270
May 20, 2026	19.13	19.26	19.08	19.24	19.10	0.60%	54,320
May 19, 2026	19.17	19.19	19.06	19.13	18.98	-0.60%	75,295
May 18, 2026	19.27	19.27	19.19	19.24	19.10	-	60,626
May 15, 2026	19.27	19.28	19.20	19.24	19.10	-0.54%	125,706
May 14, 2026	19.44	19.51	19.35	19.35	19.20	-0.28%	95,274
May 13, 2026	19.37	19.41	19.28	19.40	19.26	0.31%	113,206
May 12, 2026	19.39	19.41	19.33	19.34	19.20	-0.41%	56,121
May 11, 2026	19.46	19.49	19.38	19.42	19.28	-0.21%	76,187
May 8, 2026	19.47	21.54	19.29	19.46	19.32	0.24%	51,517
May 7, 2026	19.47	19.47	19.37	19.41	19.27	-0.31%	56,790
May 6, 2026	20.22	20.22	19.44	19.47	19.33	0.28%	75,729
May 5, 2026	19.39	19.43	19.36	19.42	19.28	0.39%	38,063
May 4, 2026	19.41	19.41	19.27	19.35	19.20	-0.28%	173,135
May 1, 2026	19.25	19.45	19.25	19.40	19.26	0.28%	113,638
Apr 30, 2026	19.51	19.52	19.43	19.49	19.20	0.10%	80,321
Apr 29, 2026	19.55	19.55	19.42	19.47	19.18	-0.51%	63,176
Apr 28, 2026	19.56	19.60	19.50	19.57	19.28	0.05%	36,229
Apr 27, 2026	19.58	19.60	19.54	19.56	19.27	-0.20%	46,501
Apr 24, 2026	19.68	19.71	19.58	19.60	19.31	-0.13%	61,949
Apr 23, 2026	19.71	19.73	19.58	19.63	19.34	0.03%	113,881
Apr 22, 2026	19.74	19.74	19.62	19.62	19.33	-0.05%	48,078
Apr 21, 2026	19.72	19.72	19.59	19.63	19.34	-0.61%	88,846
Apr 20, 2026	19.73	19.76	19.64	19.75	19.46	0.25%	113,485
Apr 17, 2026	19.71	19.72	19.66	19.70	19.41	0.10%	80,137
Apr 16, 2026	19.68	19.68	19.59	19.68	19.39	0.05%	249,312
Apr 15, 2026	19.73	19.74	19.60	19.67	19.38	0.05%	38,949
Apr 14, 2026	19.70	19.70	19.62	19.66	19.37	0.20%	59,932
Apr 13, 2026	19.55	19.65	19.52	19.62	19.33	0.36%	167,430
Apr 10, 2026	19.69	19.69	19.54	19.55	19.26	-	61,784
Apr 9, 2026	19.59	19.72	19.51	19.55	19.26	-0.26%	92,521
Apr 8, 2026	19.66	19.66	19.54	19.60	19.31	0.46%	35,127
Apr 7, 2026	19.52	19.52	19.35	19.51	19.22	-0.05%	25,233
Apr 6, 2026	19.52	19.57	19.44	19.52	19.23	-0.05%	83,768
Apr 2, 2026	19.43	19.53	19.37	19.53	19.24	0.41%	193,774
Apr 1, 2026	19.53	19.58	19.39	19.45	19.16	0.07%	139,730
Mar 31, 2026	19.55	19.71	19.49	19.58	19.15	0.51%	47,040
Mar 30, 2026	19.37	19.50	19.37	19.48	19.05	0.83%	70,605
Mar 27, 2026	19.37	19.43	19.28	19.32	18.89	-0.41%	18,548
Mar 26, 2026	19.47	19.49	19.37	19.40	18.97	-0.61%	172,467