Liquidmetal Technologies, Inc. (LQMT)
OTCMKTS · Delayed Price · Currency is USD
0.1100
0.00 (0.00%)
Mar 27, 2026, 3:59 PM EST
Liquidmetal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.83% | 156,585 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.53% | 28,885 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.25% | 269,516 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 124,876 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.63% | 121,310 |
| Mar 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.84% | 173,374 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.62% | 381,926 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.35% | 142,853 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.00% | 402,359 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -16.85% | 1,288,673 |
| Mar 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.06% | 1,102,938 |
| Mar 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.36% | 175,590 |
| Mar 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.21% | 255,709 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.35% | 218,961 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.02% | 213,001 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.90% | 348,187 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.13% | 533,440 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.56% | 500,783 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.73% | 221,500 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.76% | 307,652 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.04% | 404,831 |
| Feb 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.00% | 265,600 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.75% | 263,761 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 5.56% | 720,019 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 428,373 |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.41% | 626,505 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 14.43% | 692,652 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.25% | 2,007,646 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.50% | 139,567 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.47% | 711,617 |
| Feb 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.21% | 278,070 |
| Feb 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.54% | 242,136 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.11% | 356,096 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.23% | 586,225 |
| Feb 5, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.86% | 702,739 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.43% | 283,517 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 3.86% | 471,128 |
| Feb 2, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -8.18% | 2,011,319 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 132,423 |
| Jan 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.17% | 279,504 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.25% | 150,335 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.61% | 304,994 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.80% | 283,531 |
| Jan 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.10% | 230,392 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -7.46% | 419,120 |
| Jan 21, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 8.85% | 768,395 |
| Jan 20, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -1.91% | 322,336 |
| Jan 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.87% | 727,570 |
| Jan 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.65% | 1,099,451 |
| Jan 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 11.65% | 407,037 |