Liquid Holdings Group Inc $1.67

down -0.19


31/7/2014 04:00 PM  |  NASDAQ : LIQD  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIQD historical data

Date Open High Low Close Volume
7/31/20141.711.801.601.671,823,344
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
5/29/20141.641.721.601.621,138,238
5/28/20141.711.751.551.641,597,965
5/27/20141.791.851.631.681,828,158
5/23/20141.951.991.671.703,971,989
5/22/20141.701.971.651.806,780,573
5/21/20141.791.871.511.575,964,599
5/20/20141.281.951.271.729,344,016
5/19/20141.311.311.231.231,115,954
5/16/20141.351.351.241.27996,192
5/15/20141.271.341.201.243,968,842
5/14/20142.702.701.912.30469,216
5/13/20142.712.712.432.5265,614
5/12/20143.493.492.452.7486,989
5/9/20142.303.002.102.96258,329
5/8/20143.533.532.732.7635,273
5/7/20143.353.432.963.4382,077
5/6/20143.683.683.033.3017,703
5/5/20143.463.733.453.5859,640
5/2/20143.923.923.483.5279,954
5/1/20143.984.063.983.984,040
4/30/20144.254.253.993.9949,278
4/29/20143.904.283.904.2864,261
4/28/20144.064.243.903.90111,100
4/25/20144.354.354.034.048,135
4/24/20144.194.303.964.2752,771
4/23/20144.024.033.903.9017,419
4/22/20144.124.204.004.2011,140
4/21/20144.184.234.004.1419,398
4/17/20144.204.354.054.1611,052
4/16/20144.584.584.104.2815,412
4/15/20144.304.454.304.453,925
4/14/20144.454.554.254.3032,331
4/11/20144.154.413.984.2652,583
4/10/20144.304.304.074.125,075
4/9/20144.384.404.234.3512,428
4/8/20143.924.483.924.45112,741
4/7/20144.354.354.064.1511,865
4/4/20144.094.363.794.3696,863
4/3/20144.004.143.843.9731,357
4/2/20144.014.503.954.0313,423
4/1/20144.314.344.004.0048,834
3/31/20144.324.463.903.9024,431
3/28/20144.294.404.124.2036,240
3/27/20144.294.504.164.3038,255
3/26/20144.064.273.964.1967,087
3/25/20143.744.003.743.9557,610
3/24/20144.054.053.683.8739,866
3/21/20144.154.153.803.9791,042
3/20/20144.404.404.114.2076,896
3/19/20144.774.774.204.25113,948
3/18/20144.674.844.564.5655,398
3/17/20144.775.294.614.7745,709
3/14/20144.904.904.584.5883,169
3/13/20145.005.084.904.9145,948
3/12/20145.105.264.955.0917,688
3/11/20145.315.395.105.1638,444
Trading Center