Skip to main content
logo
Liquidmetal Technologies, Inc. (LQMT)
OTCMKTS · Delayed Price · Currency is USD
0.2240
+0.0110 (5.16%)
At close: Jul 20, 2026

Liquidmetal Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20260.210.230.210.22-3.52%58,941
Jul 17, 20260.220.220.200.210.21-0.93%291,735
Jul 16, 20260.200.220.200.220.228.04%482,194
Jul 15, 20260.200.200.190.200.202.47%1,324,916
Jul 14, 20260.200.200.190.190.190.66%907,334
Jul 13, 20260.190.200.190.190.193.73%936,614
Jul 10, 20260.190.210.190.190.19-3.63%883,126
Jul 9, 20260.200.200.190.190.19-0.64%579,360
Jul 8, 20260.190.200.190.190.191.12%534,217
Jul 7, 20260.200.200.190.190.19-2.68%533,311
Jul 6, 20260.190.200.190.200.20-1.05%162,073
Jul 2, 20260.190.200.190.200.202.05%222,080
Jul 1, 20260.200.210.190.200.20-1.49%737,818
Jun 30, 20260.210.220.190.200.20-4.13%714,345
Jun 29, 20260.200.210.200.210.212.34%296,280
Jun 26, 20260.200.210.190.200.204.00%1,768,506
Jun 25, 20260.200.200.190.190.19-1.32%434,744
Jun 24, 20260.190.220.190.200.202.74%1,176,905
Jun 23, 20260.180.200.180.190.193.83%352,197
Jun 22, 20260.200.200.180.180.18-3.37%616,477
Jun 18, 20260.180.200.180.190.193.46%496,559
Jun 17, 20260.190.190.180.180.180.43%1,231,905
Jun 16, 20260.180.190.170.180.18-1.50%1,430,438
Jun 15, 20260.170.200.170.190.190.81%1,114,562
Jun 12, 20260.180.200.170.190.195.89%1,033,366
Jun 11, 20260.190.200.130.180.18-9.79%8,359,099
Jun 10, 20260.220.220.190.190.19-9.73%2,475,094
Jun 9, 20260.200.220.190.210.2110.77%5,891,748
Jun 8, 20260.190.200.180.190.197.78%1,202,595
Jun 5, 20260.170.200.170.180.185.88%2,992,211
Jun 4, 20260.160.170.160.170.178.49%3,400,326
Jun 3, 20260.150.160.150.160.166.60%1,376,745
Jun 2, 20260.150.160.150.150.15-4,213,542
Jun 1, 20260.140.150.140.150.153.16%302,231
May 29, 20260.140.140.140.140.14-0.35%378,630
May 28, 20260.110.140.110.140.142.19%935,673
May 27, 20260.140.150.140.140.14-2.49%464,709
May 26, 20260.150.150.140.140.141.77%756,033
May 22, 20260.140.150.140.140.14-1.02%268,656
May 21, 20260.140.150.140.140.14-0.73%396,181
May 20, 20260.150.150.140.140.14-0.98%1,433,057
May 19, 20260.150.150.140.140.14-2.37%957,101
May 18, 20260.150.150.150.150.152.31%419,165
May 15, 20260.140.150.140.150.15-0.07%322,078
May 14, 20260.150.150.140.150.150.14%374,311
May 13, 20260.140.150.140.150.152.84%765,711
May 12, 20260.140.140.140.140.141.77%414,283
May 11, 20260.140.140.130.140.140.40%416,881
May 8, 20260.140.140.140.140.14-1.43%1,227,129
May 7, 20260.140.140.140.140.140.07%165,617