$0.96 0.00 (%) Liquid Holdings Group Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIQD historical data

Date Open High Low Close Volume
10/20/20140.941.000.940.96104,180
10/17/20140.960.970.890.96314,318
10/16/20140.980.980.920.9698,252
10/15/20140.981.000.980.98121,474
10/14/20140.991.010.981.00353,813
10/13/20140.921.040.921.01846,123
10/10/20140.920.990.850.93531,978
10/9/20141.001.030.810.951,877,360
10/8/20141.281.290.920.952,742,374
10/7/20141.261.301.201.26886,256
10/6/20141.331.331.261.28286,996
10/3/20141.271.321.271.29755,378
10/2/20141.321.341.231.291,284,797
10/1/20141.371.381.331.34275,421
9/30/20141.391.401.331.36288,584
9/29/20141.421.421.331.35895,001
9/26/20141.321.411.321.371,344,180
9/25/20141.381.421.291.32640,860
9/24/20141.401.401.361.37309,767
9/23/20141.461.471.391.40315,086
9/22/20141.481.491.451.45182,338
9/19/20141.431.501.421.50671,345
9/18/20141.471.481.401.43457,812
9/17/20141.481.491.431.47218,435
9/16/20141.571.581.461.51265,017
9/15/20141.521.551.461.54435,168
9/12/20141.541.571.431.50676,226
9/11/20141.551.611.511.54345,386
9/10/20141.561.611.501.55511,612
9/9/20141.651.651.571.59299,315
9/8/20141.671.711.611.65353,898
9/5/20141.631.651.601.64447,843
9/4/20141.641.721.571.62728,409
9/3/20141.711.771.621.64880,144
9/2/20141.751.861.701.733,088,524
8/29/20141.591.781.541.672,972,718
8/28/20141.511.531.461.50501,020
8/27/20141.481.551.411.511,125,452
8/26/20141.411.491.411.47446,269
8/25/20141.471.521.381.41644,469
8/22/20141.501.541.441.49620,521
8/21/20141.341.521.341.47716,991
8/20/20141.361.381.321.36270,565
8/19/20141.311.391.251.36879,069
8/18/20141.371.391.301.30551,592
8/15/20141.411.411.361.39415,792
8/14/20141.371.421.361.40605,193
8/13/20141.451.451.381.40578,596
8/12/20141.461.481.431.45321,718
8/11/20141.481.501.461.46243,346
8/8/20141.481.491.431.47307,415
8/7/20141.491.511.441.50393,569
8/6/20141.561.591.471.50634,784
8/5/20141.561.611.561.60445,635
8/4/20141.581.581.461.551,085,202
8/1/20141.681.711.561.57859,194
7/31/20141.711.801.601.671,824,754
7/30/20141.801.901.771.86783,499
7/29/20141.801.821.761.77283,913
7/28/20141.841.851.781.80305,765
7/25/20141.831.881.811.82396,047
7/24/20141.791.871.771.83535,101
7/23/20141.871.881.771.78452,487
7/22/20141.921.941.801.84745,912
7/21/20141.811.911.761.90874,589
7/18/20141.771.801.721.78338,019
7/17/20141.711.881.711.75704,681
7/16/20141.721.781.701.75555,343
7/15/20141.801.801.691.731,100,031
7/14/20141.931.931.811.86679,966
7/11/20141.841.981.821.90874,166
7/10/20141.861.871.801.83660,613
7/9/20142.002.001.861.901,077,995
7/8/20142.072.101.861.951,850,449
7/7/20142.002.201.962.102,140,631
7/3/20142.102.101.941.991,252,941
7/2/20142.202.202.002.072,505,924
7/1/20142.022.201.952.145,682,696
6/30/20141.821.941.791.912,177,064
6/27/20141.701.831.671.781,833,957
6/26/20141.651.761.651.70570,575
6/25/20141.721.741.641.651,115,013
6/24/20141.881.921.731.733,691,806
6/23/20141.601.741.551.733,062,121
6/20/20141.561.591.451.571,678,872
6/19/20141.481.561.481.52909,349
6/18/20141.471.501.441.47385,253
6/17/20141.471.501.421.44411,487
6/16/20141.511.511.421.47395,553
6/13/20141.511.531.381.461,124,737
6/12/20141.551.591.491.51664,504
6/11/20141.641.641.551.561,003,620
6/10/20141.571.651.481.571,712,285
6/9/20141.651.661.571.58977,592
6/6/20141.581.721.531.583,465,566
6/5/20141.441.591.401.541,552,102
6/4/20141.421.501.421.45475,632
6/3/20141.551.591.481.48806,515
6/2/20141.511.651.501.601,361,578
5/30/20141.601.621.471.481,500,305
  • Showing 1-100 of 312 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center