LiqTech International, Inc. (LIQT)
NASDAQ: LIQT · Real-Time Price · USD
1.410
-0.040 (-2.76%)
Mar 12, 2026, 4:00 PM EDT - Market closed
LiqTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.46 | 1.54 | 1.40 | 1.41 | 1.41 | -2.76% | 8,899 |
| Mar 11, 2026 | 1.54 | 1.65 | 1.37 | 1.45 | 1.45 | - | 6,132 |
| Mar 10, 2026 | 1.44 | 1.54 | 1.44 | 1.45 | 1.45 | -1.36% | 1,180 |
| Mar 9, 2026 | 1.40 | 1.55 | 1.40 | 1.47 | 1.47 | 3.52% | 11,354 |
| Mar 6, 2026 | 1.52 | 1.52 | 1.34 | 1.42 | 1.42 | -5.96% | 23,675 |
| Mar 5, 2026 | 1.58 | 1.59 | 1.51 | 1.51 | 1.51 | -4.43% | 10,031 |
| Mar 4, 2026 | 1.60 | 1.68 | 1.50 | 1.58 | 1.58 | -2.17% | 17,763 |
| Mar 3, 2026 | 1.60 | 2.03 | 1.60 | 1.62 | 1.62 | -1.52% | 12,659 |
| Mar 2, 2026 | 1.82 | 1.82 | 1.64 | 1.64 | 1.64 | -17.59% | 14,291 |
| Feb 27, 2026 | 1.61 | 2.04 | 1.55 | 1.99 | 1.99 | 10.56% | 28,226 |
| Feb 26, 2026 | 1.88 | 1.88 | 1.54 | 1.80 | 1.80 | -1.91% | 16,720 |
| Feb 25, 2026 | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | 1.94% | 1,832 |
| Feb 24, 2026 | 1.67 | 1.81 | 1.57 | 1.80 | 1.80 | 20.00% | 16,193 |
| Feb 23, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 1,194 |
| Feb 20, 2026 | 1.50 | 1.66 | 1.50 | 1.54 | 1.54 | 1.99% | 4,237 |
| Feb 19, 2026 | 1.68 | 1.68 | 1.50 | 1.51 | 1.51 | -2.58% | 3,643 |
| Feb 18, 2026 | 1.54 | 1.84 | 1.52 | 1.55 | 1.55 | -14.84% | 8,528 |
| Feb 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 493 |
| Feb 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 7.10% | 990 |
| Feb 12, 2026 | 1.57 | 1.69 | 1.57 | 1.69 | 1.69 | 4.32% | 1,014 |
| Feb 11, 2026 | 1.56 | 1.69 | 1.56 | 1.62 | 1.62 | 5.19% | 1,847 |
| Feb 10, 2026 | 1.60 | 1.61 | 1.50 | 1.54 | 1.54 | -4.35% | 12,221 |
| Feb 9, 2026 | 1.60 | 1.76 | 1.60 | 1.61 | 1.61 | 0.63% | 4,268 |
| Feb 6, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 2,074 |
| Feb 5, 2026 | 1.70 | 1.85 | 1.60 | 1.61 | 1.61 | -3.59% | 14,106 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 310 |
| Feb 3, 2026 | 1.70 | 1.72 | 1.65 | 1.65 | 1.65 | -4.07% | 2,835 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.61 | 1.72 | 1.72 | -9.47% | 33,537 |
| Jan 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.74% | 858 |
| Jan 29, 2026 | 1.92 | 1.93 | 1.70 | 1.78 | 1.78 | -7.77% | 5,499 |
| Jan 28, 2026 | 1.95 | 1.95 | 1.77 | 1.93 | 1.93 | 9.22% | 3,833 |
| Jan 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.97% | 233 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.75 | 1.75 | 1.75 | -4.53% | 3,203 |
| Jan 23, 2026 | 1.80 | 1.83 | 1.71 | 1.83 | 1.83 | 0.71% | 5,697 |
| Jan 22, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.68% | 457 |
| Jan 21, 2026 | 1.82 | 1.88 | 1.77 | 1.79 | 1.79 | 4.68% | 1,212 |
| Jan 20, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | -2.29% | 6,327 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.71 | 1.75 | 1.75 | -3.58% | 12,310 |
| Jan 15, 2026 | 1.84 | 1.91 | 1.82 | 1.82 | 1.81 | -1.63% | 2,161 |
| Jan 14, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 1.37% | 4,607 |
| Jan 13, 2026 | 1.80 | 1.82 | 1.72 | 1.82 | 1.82 | 3.41% | 13,452 |
| Jan 12, 2026 | 1.73 | 1.81 | 1.72 | 1.76 | 1.76 | -2.22% | 2,646 |
| Jan 9, 2026 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | 1.98% | 1,312 |
| Jan 8, 2026 | 1.77 | 1.77 | 1.72 | 1.77 | 1.77 | -1.94% | 1,734 |
| Jan 7, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 2.27% | 1,450 |
| Jan 6, 2026 | 1.62 | 1.81 | 1.60 | 1.76 | 1.76 | 10.00% | 9,374 |
| Jan 5, 2026 | 1.55 | 1.66 | 1.52 | 1.60 | 1.60 | 7.38% | 15,400 |
| Jan 2, 2026 | 1.49 | 1.56 | 1.48 | 1.49 | 1.49 | 2.05% | 10,651 |
| Dec 31, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 2,342 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -1.36% | 48,136 |