LQTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	18.44	18.48	18.42	18.47	18.47	-0.05%	152,629
Sep 17, 2026	18.49	18.52	18.46	18.48	18.48	0.16%	58,550
Sep 16, 2026	18.43	18.56	18.41	18.45	18.45	0.38%	122,152
Sep 15, 2026	18.42	18.42	18.34	18.38	18.38	-0.01%	55,687
Sep 14, 2026	18.40	18.43	18.34	18.38	18.38	-0.01%	55,130
Sep 11, 2026	18.43	18.50	18.38	18.38	18.38	-0.10%	35,117
Sep 10, 2026	18.51	18.52	18.40	18.40	18.40	-0.86%	66,979
Sep 9, 2026	18.60	18.61	18.52	18.56	18.56	-	152,430
Sep 8, 2026	18.56	18.63	18.54	18.56	18.56	-0.12%	663,448
Sep 4, 2026	18.56	18.61	18.54	18.58	18.58	0.01%	207,999
Sep 3, 2026	18.64	18.64	18.56	18.58	18.58	0.09%	130,809
Sep 2, 2026	18.54	18.59	18.53	18.57	18.57	0.19%	51,024
Sep 1, 2026	18.65	18.65	18.50	18.53	18.53	-0.32%	189,380
Aug 31, 2026	18.79	18.79	18.66	18.73	18.59	-0.32%	43,870
Aug 28, 2026	18.84	18.86	18.77	18.79	18.65	-0.15%	23,310
Aug 27, 2026	18.87	18.87	18.81	18.82	18.68	-0.01%	73,398
Aug 26, 2026	18.86	18.86	18.80	18.82	18.68	-0.10%	24,065
Aug 25, 2026	18.79	18.85	18.78	18.84	18.70	0.48%	72,596
Aug 24, 2026	18.77	18.79	18.70	18.75	18.61	0.16%	39,997
Aug 21, 2026	18.75	18.75	18.69	18.72	18.58	-0.11%	30,909
Aug 20, 2026	18.76	18.77	18.70	18.74	18.60	-0.37%	63,770
Aug 19, 2026	18.86	18.86	18.77	18.81	18.67	0.53%	106,824
Aug 18, 2026	18.67	18.72	18.64	18.71	18.57	0.22%	178,931
Aug 17, 2026	18.76	18.76	18.65	18.67	18.53	-0.59%	46,881
Aug 14, 2026	18.80	18.80	18.70	18.78	18.64	-0.09%	26,576
Aug 13, 2026	18.80	18.85	18.78	18.80	18.66	0.44%	39,624
Aug 12, 2026	18.70	18.78	18.67	18.72	18.57	0.16%	121,160
Aug 11, 2026	18.68	19.11	18.61	18.69	18.54	0.03%	96,353
Aug 10, 2026	18.80	18.80	18.67	18.68	18.54	-0.43%	204,434
Aug 7, 2026	18.84	18.91	18.74	18.76	18.62	0.16%	39,309
Aug 6, 2026	18.80	18.82	18.71	18.73	18.59	-0.43%	102,880
Aug 5, 2026	18.80	18.85	18.76	18.81	18.67	-0.16%	99,581
Aug 4, 2026	18.83	18.84	18.76	18.84	18.70	0.80%	138,622
Aug 3, 2026	18.77	18.77	18.69	18.69	18.55	0.17%	65,972
Jul 31, 2026	18.89	18.89	18.78	18.80	18.52	-0.21%	45,953
Jul 30, 2026	18.81	18.93	18.81	18.84	18.56	0.27%	34,496
Jul 29, 2026	18.82	18.90	18.79	18.79	18.51	-0.53%	361,328
Jul 28, 2026	18.90	18.92	18.88	18.89	18.61	0.13%	54,464
Jul 27, 2026	18.84	18.89	18.82	18.87	18.58	0.45%	235,202
Jul 24, 2026	18.78	18.84	18.78	18.78	18.50	-0.37%	34,561
Jul 23, 2026	18.86	18.92	18.77	18.85	18.57	-0.11%	95,269
Jul 22, 2026	18.97	18.97	18.86	18.87	18.59	-0.11%	49,885
Jul 21, 2026	18.99	18.99	18.84	18.89	18.61	-0.58%	269,983
Jul 20, 2026	19.06	19.06	18.94	19.00	18.72	-0.28%	89,342
Jul 17, 2026	19.07	19.08	19.03	19.05	18.77	0.07%	19,721
Jul 16, 2026	18.99	19.12	18.98	19.04	18.75	-0.10%	60,020
Jul 15, 2026	19.02	19.06	18.99	19.06	18.77	0.32%	61,661
Jul 14, 2026	19.00	20.14	18.92	19.00	18.72	0.26%	381,733
Jul 13, 2026	19.03	19.03	18.91	18.95	18.67	-0.45%	80,410
Jul 10, 2026	19.10	19.10	19.01	19.04	18.75	-0.08%	70,842