Skip to main content
logo
Liquidmetal Technologies, Inc. (LQMT)
OTCMKTS · Delayed Price · Currency is USD
0.1100
-0.0050 (-4.35%)
At close: Jan 30, 2026

Liquidmetal Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.120.120.110.110.11-4.35%132,423
Jan 29, 20260.110.120.110.120.120.17%279,504
Jan 28, 20260.120.120.110.110.11-4.25%150,335
Jan 27, 20260.120.120.120.120.121.61%304,994
Jan 26, 20260.120.120.120.120.12-2.80%283,531
Jan 23, 20260.120.130.120.120.12-2.10%230,392
Jan 22, 20260.140.140.120.120.12-7.46%419,120
Jan 21, 20260.130.140.120.130.138.85%768,395
Jan 20, 20260.120.130.110.120.12-1.91%322,336
Jan 16, 20260.120.130.120.130.132.87%727,570
Jan 15, 20260.110.120.110.120.1212.65%1,099,451
Jan 14, 20260.100.110.100.110.1111.65%407,037
Jan 13, 20260.100.110.090.100.101.78%909,641
Jan 12, 20260.090.100.090.100.101.93%239,321
Jan 9, 20260.100.100.090.090.09-1.58%468,771
Jan 8, 20260.100.100.090.100.101.06%61,759
Jan 7, 20260.090.100.090.090.09-4.57%223,216
Jan 6, 20260.100.110.090.100.101.55%701,152
Jan 5, 20260.100.100.090.100.101.04%529,825
Jan 2, 20260.110.110.090.100.10-3.81%149,165
Dec 31, 20250.100.100.090.100.104.83%248,202
Dec 30, 20250.100.100.090.100.10-4.80%647,291
Dec 29, 20250.100.100.090.100.10-0.50%233,485
Dec 26, 20250.100.100.100.100.103.18%413,047
Dec 24, 20250.090.110.090.100.10-7.15%93,905
Dec 23, 20250.110.110.100.100.10-1.96%246,086
Dec 22, 20250.100.110.100.110.112.88%119,684
Dec 19, 20250.100.110.100.100.10-3.26%198,411
Dec 18, 20250.100.110.100.110.114.98%22,036
Dec 17, 20250.100.110.100.100.10-7.25%206,704
Dec 16, 20250.110.110.110.110.115.14%40,509
Dec 15, 20250.100.110.100.110.114.48%757,348
Dec 12, 20250.110.110.100.100.100.40%170,552
Dec 11, 20250.100.110.090.100.109.40%503,034
Dec 10, 20250.100.100.090.090.090.44%388,909
Dec 9, 20250.100.110.090.090.09-7.04%63,221
Dec 8, 20250.100.100.090.100.100.72%100,462
Dec 5, 20250.100.100.090.100.102.53%140,523
Dec 4, 20250.100.100.090.090.09-7.41%608,557
Dec 3, 20250.110.110.090.100.102.81%381,665
Dec 2, 20250.100.120.100.100.10-0.10%1,454,754
Dec 1, 20250.110.110.100.100.10-0.20%800,597
Nov 28, 20250.120.120.080.100.10-14.09%2,666,522
Nov 26, 20250.130.130.110.120.12-8.71%896,283
Nov 25, 20250.130.130.130.130.13-1.92%154,511
Nov 24, 20250.130.130.130.130.13-0.76%1,162,566
Nov 21, 20250.130.130.130.130.13-2.24%486,911
Nov 20, 20250.140.140.130.130.13-0.74%371,525
Nov 19, 20250.140.140.130.140.142.27%185,414
Nov 18, 20250.130.140.130.130.13-1.86%285,697