LiqTech International, Inc. (LIQT)
NASDAQ: LIQT · Real-Time Price · USD
1.600
+0.073 (4.78%)
At close: Mar 28, 2025, 4:00 PM
1.601
0.00 (0.03%)
After-hours: Mar 28, 2025, 4:02 PM EDT
LiqTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | 1.03% | 7,447 |
| Mar 24, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 6.90% | 7,718 |
| Mar 21, 2025 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | -2.03% | 13,687 |
| Mar 20, 2025 | 1.50 | 1.52 | 1.47 | 1.48 | 1.48 | - | 10,102 |
| Mar 19, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 1,325 |
| Mar 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | 577 |
| Mar 17, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 2,425 |
| Mar 14, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 3.60% | 5,688 |
| Mar 13, 2025 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | -6.08% | 1,698 |
| Mar 12, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 4.96% | 1,146 |
| Mar 11, 2025 | 1.38 | 1.41 | 1.34 | 1.41 | 1.41 | 0.71% | 14,300 |
| Mar 10, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 771 |
| Mar 7, 2025 | 1.43 | 1.45 | 1.38 | 1.45 | 1.45 | 2.69% | 20,349 |
| Mar 6, 2025 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 0.14% | 11,510 |
| Mar 5, 2025 | 1.41 | 1.47 | 1.40 | 1.41 | 1.41 | -4.92% | 17,238 |
| Mar 4, 2025 | 1.45 | 1.49 | 1.38 | 1.48 | 1.48 | 2.28% | 11,818 |
| Mar 3, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | 8,819 |
| Feb 28, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.33% | 32,131 |
| Feb 27, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 10,348 |
| Feb 26, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 5,342 |
| Feb 25, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | 2.70% | 10,037 |
| Feb 24, 2025 | 1.65 | 1.65 | 1.48 | 1.48 | 1.48 | -8.07% | 7,882 |
| Feb 21, 2025 | 1.63 | 1.65 | 1.59 | 1.61 | 1.61 | -0.80% | 2,594 |
| Feb 20, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.64% | 5,200 |
| Feb 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 195 |
| Feb 18, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.94% | 6,780 |
| Feb 14, 2025 | 1.68 | 1.70 | 1.65 | 1.70 | 1.70 | -1.16% | 4,265 |
| Feb 13, 2025 | 1.75 | 1.75 | 1.57 | 1.72 | 1.72 | 2.99% | 12,713 |
| Feb 12, 2025 | 1.90 | 1.90 | 1.63 | 1.67 | 1.67 | -7.22% | 16,566 |
| Feb 11, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 1,227 |
| Feb 10, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -2.26% | 2,628 |
| Feb 7, 2025 | 1.82 | 1.90 | 1.74 | 1.77 | 1.77 | -5.35% | 4,013 |
| Feb 6, 2025 | 1.86 | 1.87 | 1.80 | 1.87 | 1.87 | 5.06% | 1,784 |
| Feb 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 553 |
| Feb 4, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 0.56% | 3,572 |
| Feb 3, 2025 | 1.80 | 1.82 | 1.75 | 1.80 | 1.80 | 2.86% | 3,534 |
| Jan 31, 2025 | 1.69 | 1.86 | 1.69 | 1.75 | 1.75 | -6.42% | 4,382 |
| Jan 30, 2025 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 8.72% | 3,603 |
| Jan 29, 2025 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -0.86% | 2,256 |
| Jan 28, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -1.98% | 3,027 |
| Jan 27, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.14% | 1,037 |
| Jan 24, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 1,841 |
| Jan 23, 2025 | 1.81 | 1.86 | 1.72 | 1.78 | 1.78 | 2.30% | 4,921 |
| Jan 22, 2025 | 1.80 | 1.84 | 1.74 | 1.74 | 1.74 | -2.79% | 5,679 |
| Jan 21, 2025 | 1.78 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 3,728 |
| Jan 17, 2025 | 1.87 | 1.87 | 1.74 | 1.81 | 1.81 | 1.12% | 6,240 |
| Jan 16, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -0.83% | 5,008 |
| Jan 15, 2025 | 1.80 | 1.85 | 1.79 | 1.81 | 1.81 | 0.84% | 7,708 |