Skip to main content
logo
Liquidmetal Technologies, Inc. (LQMT)
OTCMKTS · Delayed Price · Currency is USD
0.0740
+0.001635 (2.26%)
At close: Nov 9, 2026

Liquidmetal Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20260.070.080.070.070.072.26%762,340
Nov 6, 20260.070.070.070.070.070.51%344,943
Nov 5, 20260.080.080.070.070.07-10.00%1,073,562
Nov 4, 20260.080.080.080.080.081.81%314,468
Nov 3, 20260.080.080.080.080.084.08%70,190
Nov 2, 20260.080.080.080.080.08-0.58%128,885
Oct 30, 20260.080.080.080.080.08-5.72%405,639
Oct 29, 20260.070.090.070.080.086.55%1,914,727
Oct 28, 20260.080.080.070.080.08-10.00%923,116
Oct 27, 20260.080.080.080.080.08-0.59%382,028
Oct 26, 20260.080.080.080.080.087.64%838,134
Oct 23, 20260.080.080.080.080.08-0.63%380,909
Oct 22, 20260.080.080.070.080.08-2.71%1,000,656
Oct 21, 20260.080.080.080.080.08-2.17%141,214
Oct 20, 20260.080.090.070.080.0811.95%2,060,212
Oct 19, 20260.080.080.070.070.07-10.02%1,567,986
Oct 16, 20260.080.080.080.080.08-1.39%2,565,706
Oct 15, 20260.080.090.080.080.08-2.04%801,825
Oct 14, 20260.090.090.090.090.09-6.06%301,011
Oct 13, 20260.090.090.090.090.09-1.84%149,699
Oct 12, 20260.090.090.090.090.093.95%577,148
Oct 9, 20260.090.090.090.090.091.23%453,938
Oct 8, 20260.090.090.080.090.09-1.24%2,042,368
Oct 7, 20260.090.090.090.090.09-4.20%359,377
Oct 6, 20260.090.110.090.090.09-0.21%157,177
Oct 5, 20260.090.100.090.090.093.33%1,113,153
Oct 2, 20260.100.100.090.090.09-2.07%990,028
Oct 1, 20260.100.100.090.090.09-3.26%611,090
Sep 30, 20260.100.110.090.100.10-4.28%434,380
Sep 29, 20260.100.110.100.100.101.38%293,996
Sep 28, 20260.110.110.100.100.10-6.22%263,372
Sep 25, 20260.100.110.100.100.104.50%811,637
Sep 24, 20260.090.100.090.100.1013.90%286,861
Sep 23, 20260.090.090.080.090.09-4.57%941,442
Sep 22, 20260.090.090.090.090.09-2.02%507,806
Sep 21, 20260.090.090.090.090.093.07%915,003
Sep 18, 20260.090.090.090.090.090.11%1,031,023
Sep 17, 20260.090.090.090.090.09-4.21%2,363,753
Sep 16, 20260.110.110.090.100.10-7.32%4,058,875
Sep 15, 20260.100.110.100.100.100.56%1,026,090
Sep 14, 20260.090.120.090.100.1010.19%7,363,710
Sep 11, 20260.120.120.080.090.09-22.85%13,131,562
Sep 10, 20260.130.150.110.120.12-15.92%11,532,257
Sep 9, 20260.270.270.140.140.14-48.05%14,179,751
Sep 8, 20260.270.280.270.270.273.20%1,632,247
Sep 4, 20260.260.270.250.270.274.31%951,320
Sep 3, 20260.280.290.250.260.26-7.68%1,878,062
Sep 2, 20260.240.280.240.280.2818.31%2,628,586
Sep 1, 20260.230.240.230.230.231.99%471,474
Aug 31, 20260.230.240.210.230.23-0.39%432,166