Liquidmetal Technologies, Inc. (LQMT)
OTCMKTS · Delayed Price · Currency is USD
0.14213
+0.0011 (0.80%)
May 26, 2026, 12:22 PM EST
Liquidmetal Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.27% | 181,874 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.09% | 64,424 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.79% | 273,673 |
| Apr 10, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -6.75% | 429,726 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.51% | 212,943 |
| Apr 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.89% | 480,690 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.11% | 358,565 |
| Apr 6, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 2.06% | 724,658 |
| Apr 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.00% | 1,145,200 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.41% | 718,435 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.08% | 913,409 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.90% | 329,022 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.90% | 498,026 |
| 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 | 4.86% | 173,374 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.63% | 381,926 |
| Mar 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.34% | 142,853 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.99% | 402,359 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -16.85% | 1,288,673 |