LQTI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	19.44	19.51	19.35	19.35	19.35	-0.28%	95,274
May 13, 2026	19.37	19.41	19.28	19.40	19.40	0.31%	113,206
May 12, 2026	19.39	19.41	19.33	19.34	19.34	-0.41%	56,121
May 11, 2026	19.46	19.49	19.38	19.42	19.42	-0.21%	76,187
May 8, 2026	19.47	21.54	19.29	19.46	19.46	0.24%	51,517
May 7, 2026	19.47	19.47	19.37	19.41	19.41	-0.31%	56,790
May 6, 2026	20.22	20.22	19.44	19.47	19.47	0.28%	75,729
May 5, 2026	19.39	19.43	19.36	19.42	19.42	0.39%	38,063
May 4, 2026	19.41	19.41	19.27	19.35	19.35	-0.28%	173,135
May 1, 2026	19.25	19.45	19.25	19.40	19.40	-0.46%	113,638
Apr 30, 2026	19.51	19.52	19.43	19.49	19.35	0.10%	80,321
Apr 29, 2026	19.55	19.55	19.42	19.47	19.33	-0.51%	63,176
Apr 28, 2026	19.56	19.60	19.50	19.57	19.43	0.05%	36,229
Apr 27, 2026	19.58	19.60	19.54	19.56	19.42	-0.20%	46,501
Apr 24, 2026	19.68	19.71	19.58	19.60	19.46	-0.13%	61,949
Apr 23, 2026	19.71	19.73	19.58	19.63	19.48	0.03%	113,881
Apr 22, 2026	19.74	19.74	19.62	19.62	19.48	-0.05%	48,078
Apr 21, 2026	19.72	19.72	19.59	19.63	19.49	-0.61%	88,846
Apr 20, 2026	19.73	19.76	19.64	19.75	19.60	0.25%	113,485
Apr 17, 2026	19.71	19.72	19.66	19.70	19.55	0.10%	80,137
Apr 16, 2026	19.68	19.68	19.59	19.68	19.54	0.05%	249,312
Apr 15, 2026	19.73	19.74	19.60	19.67	19.53	0.05%	38,949
Apr 14, 2026	19.70	19.70	19.62	19.66	19.52	0.20%	59,932
Apr 13, 2026	19.55	19.65	19.52	19.62	19.48	0.36%	167,430
Apr 10, 2026	19.69	19.69	19.54	19.55	19.41	-	61,784
Apr 9, 2026	19.59	19.72	19.51	19.55	19.41	-0.26%	92,521
Apr 8, 2026	19.66	19.66	19.54	19.60	19.46	0.46%	35,127
Apr 7, 2026	19.52	19.52	19.35	19.51	19.37	-0.05%	25,233
Apr 6, 2026	19.52	19.57	19.44	19.52	19.38	-0.05%	83,768
Apr 2, 2026	19.43	19.53	19.37	19.53	19.39	0.41%	193,774
Apr 1, 2026	19.53	19.58	19.39	19.45	19.31	-0.66%	139,730
Mar 31, 2026	19.55	19.71	19.49	19.58	19.29	0.51%	47,040
Mar 30, 2026	19.37	19.50	19.37	19.48	19.19	0.83%	70,605
Mar 27, 2026	19.37	19.43	19.28	19.32	19.04	-0.41%	18,548
Mar 26, 2026	19.47	19.49	19.37	19.40	19.12	-0.61%	172,467
Mar 25, 2026	19.50	19.55	19.49	19.52	19.23	0.36%	42,868
Mar 24, 2026	19.49	19.49	19.39	19.45	19.16	-0.31%	37,933
Mar 23, 2026	19.28	19.54	19.28	19.51	19.22	0.77%	30,481
Mar 20, 2026	19.52	19.52	19.36	19.36	19.08	-1.12%	41,844
Mar 19, 2026	19.55	19.66	19.43	19.58	19.29	0.26%	17,844
Mar 18, 2026	19.65	19.66	19.52	19.53	19.24	-0.51%	343,911
Mar 17, 2026	19.57	19.64	19.55	19.63	19.34	0.87%	40,871
Mar 16, 2026	19.54	19.56	19.45	19.46	19.17	0.05%	67,952
Mar 13, 2026	19.46	19.55	19.37	19.45	19.16	-0.21%	103,507
Mar 12, 2026	19.56	19.56	19.42	19.49	19.20	-0.56%	508,749
Mar 11, 2026	19.76	19.76	19.58	19.60	19.31	-0.96%	52,945
Mar 10, 2026	19.88	19.88	19.77	19.79	19.50	-0.60%	55,037
Mar 9, 2026	19.78	19.91	19.72	19.91	19.62	0.56%	36,562
Mar 6, 2026	19.76	19.88	19.69	19.80	19.51	-0.20%	129,899
Mar 5, 2026	19.93	19.93	19.79	19.84	19.55	-0.40%	74,399