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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.701.791.661.671.67-5.65%22,044
Jun 4, 20251.771.771.771.771.77-360
Jun 3, 20251.691.851.691.771.775.36%79,529
Jun 2, 20251.631.701.631.681.683.07%8,110
May 30, 20251.671.671.591.631.63-3.55%3,080
May 29, 20251.691.691.591.691.69-0.59%21,839
May 28, 20251.701.701.701.701.70-807
May 27, 20251.691.781.681.701.70-1.73%7,463
May 23, 20251.621.801.621.731.736.79%66,240
May 22, 20251.541.621.541.621.628.00%24,325
May 21, 20251.571.571.501.501.50-1,818
May 20, 20251.571.581.501.501.50-3.85%1,068
May 19, 20251.571.581.541.561.562.63%1,278
May 16, 20251.571.581.521.521.52-3.18%9,644
May 15, 20251.521.571.511.571.574.67%14,820
May 14, 20251.471.521.401.501.503.45%12,992
May 13, 20251.401.461.401.451.451.05%7,404
May 12, 20251.411.451.411.441.441.77%2,255
May 9, 20251.401.451.401.411.410.36%6,600
May 8, 20251.381.421.381.411.410.36%3,821
May 7, 20251.401.421.381.401.401.45%5,059
May 6, 20251.401.421.381.381.38-8,310
May 5, 20251.601.601.381.381.38-6.82%13,662
May 2, 20251.531.531.481.481.48-0.94%7,642
May 1, 20251.521.561.501.501.501.01%3,105
Apr 30, 20251.581.581.481.481.48-6.92%7,558
Apr 29, 20251.591.591.591.591.596.71%910
Apr 28, 20251.551.551.491.491.49-6.88%1,731
Apr 25, 20251.591.601.591.601.60-0.62%1,130
Apr 24, 20251.561.611.551.611.613.01%3,869
Apr 23, 20251.541.561.511.561.561.49%13,088
Apr 22, 20251.501.541.501.541.542.26%1,059
Apr 21, 20251.511.511.461.511.51-2.21%4,803
Apr 17, 20251.471.541.471.541.544.05%673
Apr 16, 20251.491.571.451.481.48-1.99%6,750
Apr 15, 20251.531.571.511.511.51-4,031
Apr 14, 20251.691.741.471.511.51-11.18%26,542
Apr 11, 20251.501.701.501.701.7015.65%33,434
Apr 10, 20251.531.541.471.471.47-8.13%16,004
Apr 9, 20251.681.681.601.601.60-2.68%10,827
Apr 8, 20251.571.691.481.641.644.05%8,681
Apr 7, 20251.541.591.541.581.581.28%1,276
Apr 4, 20251.451.561.451.561.566.56%3,695
Apr 3, 20251.551.631.461.461.46-10.18%9,677
Apr 2, 20251.541.751.541.631.631.24%5,932
Apr 1, 20251.521.621.521.611.618.05%3,125
Mar 31, 20251.471.651.471.491.49-6.88%5,445
Mar 28, 20251.591.601.571.601.604.78%11,184
Mar 27, 20251.621.721.531.531.531.80%8,303
Mar 26, 20251.591.691.501.501.50-4.21%6,613