Skip to main content
Liquidmetal Technologies, Inc. (LQMT)
OTCMKTS · Delayed Price · Currency is USD
0.0873
-0.0004 (-0.49%)
May 27, 2025, 2:29 PM EDT

Liquidmetal Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20250.100.110.090.100.104.06%2,318,859
Apr 2, 20250.080.110.080.100.1013.33%1,926,313
Apr 1, 20250.080.090.080.080.084.05%799,242
Mar 31, 20250.080.090.080.080.083.41%788,931
Mar 28, 20250.080.090.080.080.08-1.49%950,484
Mar 27, 20250.090.100.080.080.08-14.35%1,361,865
Mar 26, 20250.100.100.080.090.09-4.21%3,482,833
Mar 25, 20250.110.130.060.100.10-6.20%10,216,445
Mar 24, 20250.070.110.070.100.1039.53%16,127,546
Mar 21, 20250.040.080.040.070.0785.32%10,455,817
Mar 20, 20250.040.040.040.040.04-0.37%333,853
Mar 19, 20250.040.040.040.040.040.87%254,221
Mar 18, 20250.040.040.040.040.04-2.44%514,615
Mar 17, 20250.040.040.040.040.040.24%949,609
Mar 14, 20250.040.040.040.040.04-3.76%327,269