Liquidmetal Technologies, Inc. (LQMT)
OTCMKTS · Delayed Price · Currency is USD
0.0809
-0.0027 (-3.18%)
Oct 16, 2026, 3:08 PM EST
Liquidmetal Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.18% | 414,063 |
| Oct 15, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.04% | 801,825 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.06% | 301,011 |
| Oct 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.84% | 149,699 |
| Oct 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.95% | 577,148 |
| Oct 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.23% | 453,938 |
| Oct 8, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.24% | 2,042,368 |
| Oct 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.20% | 359,377 |
| Oct 6, 2026 | 0.09 | 0.11 | 0.09 | 0.09 | 0.09 | -0.21% | 157,177 |
| Oct 5, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.33% | 1,113,153 |
| Oct 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.07% | 990,028 |
| Oct 1, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.26% | 611,090 |
| Sep 30, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -4.28% | 434,380 |
| Sep 29, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.38% | 293,996 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.22% | 263,372 |
| Sep 25, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.50% | 811,637 |
| Sep 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 13.90% | 286,861 |
| Sep 23, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.57% | 941,442 |
| Sep 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.02% | 507,806 |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.07% | 915,003 |
| Sep 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 1,031,023 |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.21% | 2,363,753 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -7.32% | 4,058,875 |
| Sep 15, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.56% | 1,026,090 |
| Sep 14, 2026 | 0.09 | 0.12 | 0.09 | 0.10 | 0.10 | 10.19% | 7,363,710 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.08 | 0.09 | 0.09 | -22.85% | 13,131,562 |
| Sep 10, 2026 | 0.13 | 0.15 | 0.11 | 0.12 | 0.12 | -15.92% | 11,532,257 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.14 | 0.14 | 0.14 | -48.05% | 14,179,751 |
| Sep 8, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.20% | 1,632,247 |
| Sep 4, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 4.31% | 951,320 |
| Sep 3, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -7.68% | 1,878,062 |
| Sep 2, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 18.31% | 2,628,586 |
| Sep 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.99% | 471,474 |
| Aug 31, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -0.39% | 432,166 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 5.66% | 323,754 |
| Aug 27, 2026 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | -5.02% | 807,967 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.60% | 342,182 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 1.26% | 350,684 |
| Aug 24, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | -5.09% | 446,157 |
| Aug 21, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.13% | 297,401 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 211,038 |
| Aug 19, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.27% | 317,897 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.94% | 1,387,424 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 3.03% | 291,977 |
| Aug 14, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.35% | 502,524 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.20% | 445,974 |
| Aug 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.98% | 873,976 |
| Aug 11, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.33% | 469,250 |
| Aug 10, 2026 | 0.20 | 0.24 | 0.19 | 0.23 | 0.23 | 17.97% | 828,769 |
| Aug 7, 2026 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -8.14% | 685,221 |