Skip to main content
Liquidmetal Technologies, Inc. (LQMT)
OTCMKTS · Delayed Price · Currency is USD
0.1129
+0.0001 (0.09%)
Jun 16, 2025, 3:36 PM EDT

Liquidmetal Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20250.110.120.110.11-0.09%133,427
Jun 13, 20250.110.110.110.110.110.04%97,980
Jun 12, 20250.120.120.110.110.111.58%223,645
Jun 11, 20250.120.120.110.110.11-6.33%254,897
Jun 10, 20250.120.120.110.120.124.13%225,271
Jun 9, 20250.120.120.110.110.111.23%427,770
Jun 6, 20250.110.120.110.110.11-0.65%843,083
Jun 5, 20250.110.110.110.110.114.77%441,611
Jun 4, 20250.100.110.100.110.115.88%1,012,094
Jun 3, 20250.100.110.100.100.100.74%351,133
Jun 2, 20250.110.110.090.100.101.25%201,969
May 30, 20250.090.100.080.100.1020.92%1,301,067
May 29, 20250.080.090.080.080.080.18%308,377
May 28, 20250.090.090.080.080.08-2.54%241,760
May 27, 20250.090.090.080.080.08-3.40%197,505
May 23, 20250.080.090.080.090.095.01%473,324
May 22, 20250.080.080.080.080.089.58%55,879
May 21, 20250.080.080.080.080.08-5.93%245,482
May 20, 20250.080.080.070.080.08-0.22%878,462
May 19, 20250.090.100.080.080.08-13.41%1,721,063
May 16, 20250.100.100.090.090.09-8.36%838,836
May 15, 20250.100.100.100.100.103.33%460,651
May 14, 20250.100.100.100.100.10-2.89%561,832
May 13, 20250.110.110.100.100.10-4.31%744,066
May 12, 20250.110.110.100.110.11-3.15%567,279
May 9, 20250.110.110.110.110.111.10%207,895
May 8, 20250.110.110.100.110.11-0.18%1,179,305
May 7, 20250.110.120.090.110.113.81%3,384,238
May 6, 20250.120.130.100.110.11-19.23%2,325,463
May 5, 20250.130.140.130.130.13-4.41%1,052,642
May 2, 20250.130.140.130.140.140.07%1,109,907
May 1, 20250.120.140.120.140.146.17%2,144,999
Apr 30, 20250.130.130.120.130.13-0.31%684,472
Apr 29, 20250.110.130.110.130.138.08%1,716,886
Apr 28, 20250.110.120.110.120.120.68%333,039
Apr 25, 20250.120.120.110.120.122.61%2,065,348
Apr 24, 20250.090.120.090.120.1225.82%2,573,080
Apr 23, 20250.090.090.090.090.092.70%544,225
Apr 22, 20250.090.090.090.090.09-3.94%115,916
Apr 21, 20250.090.090.090.090.092.94%562,354
Apr 17, 20250.090.090.090.090.092.27%688,582
Apr 16, 20250.090.090.090.090.09-6.38%1,351,748
Apr 15, 20250.090.090.090.090.090.53%450,555
Apr 14, 20250.090.090.090.090.09-0.43%477,534
Apr 11, 20250.090.090.080.090.093.19%868,327
Apr 10, 20250.090.100.090.090.09-3.70%244,414
Apr 9, 20250.100.100.090.090.09-0.53%188,991
Apr 8, 20250.090.100.090.100.105.56%822,009
Apr 7, 20250.090.090.090.090.095.76%612,899
Apr 4, 20250.100.110.090.090.09-14.90%1,406,633