LiqTech International, Inc. (LIQT)
NASDAQ: LIQT · Real-Time Price · USD
1.690
-0.080 (-4.52%)
Jun 5, 2025, 4:00 PM - Market closed
LiqTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.70 | 1.79 | 1.66 | 1.67 | 1.67 | -5.65% | 22,044 |
| Jun 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 360 |
| Jun 3, 2025 | 1.69 | 1.85 | 1.69 | 1.77 | 1.77 | 5.36% | 79,529 |
| Jun 2, 2025 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | 3.07% | 8,110 |
| May 30, 2025 | 1.67 | 1.67 | 1.59 | 1.63 | 1.63 | -3.55% | 3,080 |
| May 29, 2025 | 1.69 | 1.69 | 1.59 | 1.69 | 1.69 | -0.59% | 21,839 |
| May 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 807 |
| May 27, 2025 | 1.69 | 1.78 | 1.68 | 1.70 | 1.70 | -1.73% | 7,463 |
| May 23, 2025 | 1.62 | 1.80 | 1.62 | 1.73 | 1.73 | 6.79% | 66,240 |
| May 22, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 8.00% | 24,325 |
| May 21, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | - | 1,818 |
| May 20, 2025 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | -3.85% | 1,068 |
| May 19, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | 2.63% | 1,278 |
| May 16, 2025 | 1.57 | 1.58 | 1.52 | 1.52 | 1.52 | -3.18% | 9,644 |
| May 15, 2025 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | 4.67% | 14,820 |
| May 14, 2025 | 1.47 | 1.52 | 1.40 | 1.50 | 1.50 | 3.45% | 12,992 |
| May 13, 2025 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 1.05% | 7,404 |
| May 12, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 1.77% | 2,255 |
| May 9, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | 0.36% | 6,600 |
| May 8, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 0.36% | 3,821 |
| May 7, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 5,059 |
| May 6, 2025 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | - | 8,310 |
| May 5, 2025 | 1.60 | 1.60 | 1.38 | 1.38 | 1.38 | -6.82% | 13,662 |
| May 2, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -0.94% | 7,642 |
| May 1, 2025 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | 1.01% | 3,105 |
| Apr 30, 2025 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -6.92% | 7,558 |
| Apr 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.71% | 910 |
| Apr 28, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -6.88% | 1,731 |
| Apr 25, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -0.62% | 1,130 |
| Apr 24, 2025 | 1.56 | 1.61 | 1.55 | 1.61 | 1.61 | 3.01% | 3,869 |
| Apr 23, 2025 | 1.54 | 1.56 | 1.51 | 1.56 | 1.56 | 1.49% | 13,088 |
| Apr 22, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.26% | 1,059 |
| Apr 21, 2025 | 1.51 | 1.51 | 1.46 | 1.51 | 1.51 | -2.21% | 4,803 |
| Apr 17, 2025 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 4.05% | 673 |
| Apr 16, 2025 | 1.49 | 1.57 | 1.45 | 1.48 | 1.48 | -1.99% | 6,750 |
| Apr 15, 2025 | 1.53 | 1.57 | 1.51 | 1.51 | 1.51 | - | 4,031 |
| Apr 14, 2025 | 1.69 | 1.74 | 1.47 | 1.51 | 1.51 | -11.18% | 26,542 |
| Apr 11, 2025 | 1.50 | 1.70 | 1.50 | 1.70 | 1.70 | 15.65% | 33,434 |
| Apr 10, 2025 | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -8.13% | 16,004 |
| Apr 9, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -2.68% | 10,827 |
| Apr 8, 2025 | 1.57 | 1.69 | 1.48 | 1.64 | 1.64 | 4.05% | 8,681 |
| Apr 7, 2025 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 1,276 |
| Apr 4, 2025 | 1.45 | 1.56 | 1.45 | 1.56 | 1.56 | 6.56% | 3,695 |
| Apr 3, 2025 | 1.55 | 1.63 | 1.46 | 1.46 | 1.46 | -10.18% | 9,677 |
| Apr 2, 2025 | 1.54 | 1.75 | 1.54 | 1.63 | 1.63 | 1.24% | 5,932 |
| Apr 1, 2025 | 1.52 | 1.62 | 1.52 | 1.61 | 1.61 | 8.05% | 3,125 |
| Mar 31, 2025 | 1.47 | 1.65 | 1.47 | 1.49 | 1.49 | -6.88% | 5,445 |
| Mar 28, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 4.78% | 11,184 |
| Mar 27, 2025 | 1.62 | 1.72 | 1.53 | 1.53 | 1.53 | 1.80% | 8,303 |
| Mar 26, 2025 | 1.59 | 1.69 | 1.50 | 1.50 | 1.50 | -4.21% | 6,613 |