Liquidmetal Technologies, Inc. (LQMT)
OTCMKTS · Delayed Price · Currency is USD
0.202275
+0.007775 (4.00%)
At close: Jun 26, 2026
Liquidmetal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 4.00% | 1,768,506 |
| Jun 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.32% | 434,744 |
| Jun 24, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 2.74% | 1,176,905 |
| Jun 23, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.83% | 352,197 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -3.37% | 616,477 |
| Jun 18, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.46% | 496,559 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.43% | 1,231,905 |
| Jun 16, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.50% | 1,430,438 |
| Jun 15, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 0.81% | 1,114,562 |
| Jun 12, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 5.89% | 1,033,366 |
| Jun 11, 2026 | 0.19 | 0.20 | 0.13 | 0.18 | 0.18 | -9.79% | 8,359,099 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -9.73% | 2,475,094 |
| Jun 9, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 10.77% | 5,891,748 |
| Jun 8, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 7.78% | 1,202,595 |
| Jun 5, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 5.88% | 2,992,211 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 8.49% | 3,400,326 |
| Jun 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.60% | 1,376,745 |
| Jun 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,213,542 |
| Jun 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.16% | 302,231 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.35% | 378,630 |
| May 28, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 2.19% | 935,673 |
| May 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.49% | 464,709 |
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.77% | 756,033 |
| May 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.02% | 268,656 |
| May 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.73% | 396,181 |
| May 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.98% | 1,433,057 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.37% | 957,101 |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.31% | 419,165 |
| May 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.07% | 322,078 |
| May 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.14% | 374,311 |
| May 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.84% | 765,711 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.77% | 414,283 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.40% | 416,881 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 1,227,129 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 165,617 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.12% | 635,097 |
| May 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.50% | 291,959 |
| May 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.20% | 327,484 |
| May 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.79% | 1,833,360 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.79% | 1,211,344 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.71% | 360,530 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.45% | 113,954 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 386,897 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.13% | 744,083 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.37% | 203,778 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.66% | 886,123 |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.43% | 512,017 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 6.92% | 2,285,354 |
| Apr 17, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 1,030,050 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 5.79% | 115,257 |