$0.19 +0.01 (%) Liquid Holdings Group Inc - NASDAQ

May. 27, 2015 | 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
5/27/20150.170.200.170.1960,268
5/26/20150.200.200.180.18105,091
5/22/20150.190.200.180.20106,451
5/21/20150.170.190.160.19333,433
5/20/20150.180.190.150.17299,155
5/19/20150.210.210.180.18115,743
5/18/20150.210.210.190.2153,103
5/15/20150.190.210.190.21168,171
5/14/20150.210.210.190.19224,508
5/13/20150.220.220.200.20350,831
5/12/20150.200.220.200.20167,603
5/11/20150.220.220.200.21134,665
5/8/20150.190.220.190.20175,067
5/7/20150.220.220.190.19117,366
5/6/20150.210.220.190.20203,358
5/5/20150.200.220.200.21307,261
5/4/20150.170.200.170.19451,293
5/1/20150.210.210.170.17559,193
4/30/20150.220.220.190.20285,040
4/29/20150.200.230.200.21214,064
4/28/20150.200.220.200.20108,048
4/27/20150.250.250.190.20544,328
4/24/20150.240.250.220.24127,137
4/23/20150.230.270.230.24168,985
4/22/20150.260.260.230.24168,230
4/21/20150.270.270.250.2663,608
4/20/20150.260.270.240.25290,221
4/17/20150.290.290.270.2736,198
4/16/20150.270.290.260.29159,917
4/15/20150.260.290.260.28221,560
4/14/20150.260.280.260.2856,490
4/13/20150.250.280.250.28122,481
4/10/20150.260.280.240.26210,758
4/9/20150.260.290.260.2762,894
4/8/20150.260.290.260.2970,378
4/7/20150.280.290.270.2854,263
4/6/20150.290.300.260.29117,686
4/2/20150.250.300.230.29291,161
4/1/20150.280.290.230.23427,081
3/31/20150.260.290.260.26136,056
3/30/20150.300.300.240.27258,977
3/27/20150.290.300.280.29265,312
3/26/20150.310.310.270.29295,465
3/25/20150.310.330.310.3193,482
3/24/20150.320.350.310.32151,412
3/23/20150.310.330.310.31152,320
3/20/20150.320.330.310.31354,954
3/19/20150.320.320.310.32247,347
3/18/20150.310.330.310.32146,744
3/17/20150.340.340.310.31109,856
3/16/20150.340.350.310.32272,462
3/13/20150.310.350.310.34736,086
3/12/20150.330.330.310.31121,346
3/11/20150.350.350.310.31139,545
3/10/20150.340.360.300.31307,665
3/9/20150.320.370.300.351,246,500
3/6/20150.300.310.290.30226,786
3/5/20150.330.330.300.32183,533
3/4/20150.300.330.280.31416,415
3/3/20150.310.330.280.30460,836
3/2/20150.280.320.280.30343,570
2/27/20150.300.310.280.29678,210
2/26/20150.280.320.280.291,042,584
2/25/20150.330.330.310.32204,189
2/24/20150.350.350.310.311,093,827
2/23/20150.370.400.340.35622,078
2/20/20150.360.420.350.36942,798
2/19/20150.350.370.340.36217,470
2/18/20150.410.410.330.35849,811
2/17/20150.400.400.380.39433,655
2/13/20150.370.420.370.38537,144
2/12/20150.410.420.360.37747,682
2/11/20150.350.470.350.402,798,936
2/10/20150.330.360.330.33236,727
2/9/20150.350.380.340.34489,828
2/6/20150.370.380.330.341,272,890
2/5/20150.310.390.310.382,042,726
2/4/20150.300.330.290.30242,771
2/3/20150.300.320.300.31223,363
2/2/20150.310.320.310.31108,090
1/30/20150.310.330.310.33163,970
1/29/20150.310.320.310.32160,710
1/28/20150.300.330.280.33329,371
1/27/20150.300.310.290.31242,201
1/26/20150.310.310.290.31170,962
1/23/20150.290.310.290.31187,606
1/22/20150.300.310.290.31252,055
1/21/20150.300.310.290.30276,612
1/20/20150.330.330.280.31586,136
1/16/20150.360.380.310.33942,115
1/15/20150.310.360.300.351,324,636
1/14/20150.320.320.280.31380,515
1/13/20150.320.320.290.32338,954
1/12/20150.330.330.280.32465,029
1/9/20150.310.320.290.29346,475
1/8/20150.270.320.240.311,377,017
1/7/20150.330.340.220.272,169,390
1/6/20150.340.340.320.34445,183
1/5/20150.350.350.330.34404,192
1/2/20150.320.350.310.34425,017
  • Showing 1-100 of 462 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center