Skip to main content
LiqTech International, Inc. (LIQT)
NASDAQ: LIQT · Real-Time Price · USD
1.670
+0.030 (1.83%)
Nov 22, 2024, 4:00 PM EST - Market closed

LiqTech International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.601.671.581.671.671.83%46,331
Nov 21, 20241.621.661.621.641.640.61%22,364
Nov 20, 20241.701.741.591.631.63-5.78%90,316
Nov 19, 20241.711.941.681.731.73-82,680
Nov 18, 20241.571.791.571.731.7313.07%7,718
Nov 15, 20241.661.751.521.531.53-8.77%13,513
Nov 14, 20241.831.971.681.681.68-14.87%26,214
Nov 13, 20241.901.991.851.971.975.35%18,294
Nov 12, 20241.881.891.831.871.871.91%7,402
Nov 11, 20241.871.901.821.841.84-0.27%12,524
Nov 8, 20241.901.901.841.841.84-5.64%6,263
Nov 7, 20241.921.961.921.951.959.55%4,952
Nov 6, 20241.992.071.781.781.78-8.72%11,527
Nov 5, 20241.931.991.761.951.952.09%8,307
Nov 4, 20241.731.931.731.911.9111.31%18,978
Nov 1, 20241.701.771.701.721.72-1.27%7,036
Oct 31, 20241.761.761.701.741.74-1.81%7,805
Oct 30, 20241.861.871.771.771.77-1.67%10,665
Oct 29, 20241.781.931.781.801.801.12%20,774
Oct 28, 20241.951.951.761.781.78-10.55%36,145
Oct 25, 20241.991.991.991.991.993.65%489
Oct 24, 20242.022.021.921.921.92-3.27%5,655
Oct 23, 20242.192.191.981.991.99-9.77%60,227
Oct 22, 20242.332.332.152.202.20-8,002
Oct 21, 20242.342.342.202.202.20-7.95%5,227
Oct 18, 20242.462.522.272.392.39-0.17%19,625
Oct 17, 20243.113.112.342.392.39-3.08%30,172
Oct 16, 20242.322.542.262.472.476.70%10,472
Oct 15, 20242.322.342.222.322.320.65%2,148
Oct 14, 20242.662.662.302.302.30-3.36%11,565
Oct 11, 20242.482.482.192.382.387.21%7,106
Oct 10, 20242.262.372.192.222.22-15,590
Oct 9, 20242.262.262.222.222.22-2.63%1,105
Oct 8, 20242.282.282.282.282.28-150
Oct 7, 20242.372.512.262.282.28-8.06%19,827
Oct 4, 20242.352.482.342.482.483.33%846
Oct 3, 20242.372.402.352.402.40-1,165
Oct 2, 20242.442.442.372.402.40-2.44%5,498
Oct 1, 20242.502.582.452.462.46-3.72%9,912
Sep 30, 20242.712.842.502.562.56-15.95%42,663
Sep 27, 20242.903.102.883.043.04-1.11%7,129
Sep 26, 20242.983.072.983.073.076.37%3,757
Sep 25, 20243.053.052.852.892.89-7.96%10,963
Sep 24, 20242.993.162.903.143.14-16,951
Sep 23, 20243.083.162.973.143.14-1.57%6,149
Sep 20, 20242.923.202.823.193.197.05%16,673
Sep 19, 20242.993.002.972.982.984.20%2,252
Sep 18, 20242.912.992.832.862.86-4.35%9,812
Sep 17, 20242.862.992.852.992.992.22%1,742
Sep 16, 20242.802.932.802.932.930.86%2,016
Sep 13, 20242.902.902.722.902.90-3.01%11,220
Sep 12, 20242.822.992.712.992.995.65%7,690
Sep 11, 20242.722.922.652.832.834.43%10,456
Sep 10, 20242.712.992.682.712.71-3.56%991
Sep 9, 20242.752.822.702.812.812.93%5,705
Sep 6, 20242.732.982.512.732.73-3.09%3,763
Sep 5, 20242.953.032.802.822.82-1.50%19,848
Sep 4, 20242.732.862.732.862.864.38%553
Sep 3, 20242.993.002.742.742.74-9.57%12,049
Aug 30, 20242.993.032.993.033.031.00%5,176
Aug 29, 20242.893.002.853.003.003.45%7,395
Aug 28, 20242.953.052.892.902.90-5,701
Aug 27, 20242.953.102.902.902.90-1.02%16,015
Aug 26, 20242.892.932.592.932.933.72%24,041
Aug 23, 20242.792.852.792.832.831.99%7,778
Aug 22, 20242.632.772.632.772.772.21%1,732
Aug 21, 20242.712.782.692.712.711.88%7,898
Aug 20, 20242.672.802.642.662.662.31%9,874
Aug 19, 20242.602.752.552.602.602.77%8,520
Aug 16, 20242.732.852.432.532.53-4.89%21,444
Aug 15, 20242.452.792.402.662.6613.43%22,247
Aug 14, 20242.082.592.082.352.35-7.31%20,075
Aug 13, 20242.692.692.352.532.5310.96%8,567
Aug 12, 20242.202.552.202.282.28-4.00%6,362
Aug 9, 20242.462.502.312.382.38-2.26%7,950
Aug 8, 20242.282.452.282.432.432.53%10,974
Aug 7, 20242.302.402.172.372.370.42%11,604
Aug 6, 20241.972.451.972.362.3618.30%15,401
Aug 5, 20242.002.002.002.002.00-2.68%746
Aug 2, 20242.112.122.022.052.05-4.65%9,951
Aug 1, 20242.202.372.112.152.15-5.78%9,882
Jul 31, 20242.302.302.262.282.280.04%1,457
Jul 30, 20242.202.352.202.282.281.38%6,417
Jul 29, 20242.132.252.102.252.253.93%3,596
Jul 26, 20242.182.332.062.172.17-0.69%8,986
Jul 25, 20242.052.372.052.182.186.34%19,547
Jul 24, 20242.052.052.052.052.050.49%3,153
Jul 23, 20242.002.041.972.042.046.81%2,721
Jul 22, 20242.002.031.911.911.91-2.55%5,838
Jul 19, 20242.042.051.901.961.96-4.16%5,689
Jul 18, 20242.042.051.982.052.050.74%2,463
Jul 17, 20242.032.071.952.032.03-5.76%9,358
Jul 16, 20242.202.222.012.152.15-5.24%15,291
Jul 15, 20242.122.302.012.272.276.71%2,165
Jul 12, 20242.092.132.002.132.131.62%4,514
Jul 11, 20241.972.101.972.102.106.40%1,379
Jul 10, 20242.082.081.941.971.97-6.19%7,792
Jul 9, 20242.262.352.082.102.10-3.23%16,531
Jul 8, 20242.252.392.102.172.17-5.24%34,748
Jul 5, 20242.172.372.172.292.294.57%11,692