Liquidmetal Technologies, Inc. (LQMT)
OTCMKTS · Delayed Price · Currency is USD
0.2361
+0.0031 (1.33%)
At close: Aug 11, 2026
Liquidmetal Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | -6.48% | 231,332 |
| Aug 5, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.21% | 552,548 |
| Aug 4, 2026 | 0.25 | 0.27 | 0.23 | 0.24 | 0.24 | -4.42% | 484,882 |
| Aug 3, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | 2.30% | 371,485 |
| Jul 31, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.36% | 349,446 |
| Jul 30, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.91% | 557,557 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -13.28% | 2,017,117 |
| Jul 28, 2026 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -8.50% | 535,108 |
| Jul 27, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 0.86% | 607,140 |
| Jul 24, 2026 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | 10.88% | 961,911 |
| Jul 23, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.61% | 690,871 |
| Jul 22, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 5.43% | 276,654 |
| Jul 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.36% | 970,651 |
| Jul 20, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.16% | 823,748 |
| Jul 17, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.93% | 291,735 |
| Jul 16, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.04% | 482,194 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.47% | 1,324,916 |
| Jul 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.66% | 907,334 |
| Jul 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.73% | 936,614 |
| Jul 10, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -3.63% | 883,126 |
| Jul 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.64% | 579,360 |
| Jul 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.12% | 534,217 |
| Jul 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.68% | 533,311 |
| Jul 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.05% | 162,073 |
| Jul 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.05% | 222,080 |
| Jul 1, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.49% | 737,818 |
| Jun 30, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -4.13% | 714,345 |
| Jun 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.34% | 296,280 |
| 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 |