$0.31 -0.00 (%) Liquid Holdings Group Inc - NASDAQ

Jan. 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
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
12/31/20140.330.330.290.321,405,480
12/30/20140.360.360.310.34977,886
12/29/20140.400.400.320.361,771,715
12/26/20140.390.430.370.391,344,774
12/24/20140.520.520.360.402,923,248
12/23/20140.770.770.710.74306,473
12/22/20140.770.830.750.78260,061
12/19/20140.830.850.750.76464,724
12/18/20140.870.880.810.83150,080
12/17/20140.820.880.810.84121,019
12/16/20140.870.890.800.85127,518
12/15/20140.920.940.840.90186,071
12/12/20140.870.940.870.91106,366
12/11/20140.920.950.870.88149,171
12/10/20140.981.020.900.9185,212
12/9/20140.961.010.940.99119,152
12/8/20141.001.050.950.98125,503
12/5/20140.991.050.900.99181,835
12/4/20141.071.070.971.00319,654
12/3/20141.111.111.041.07200,332
12/2/20141.111.141.061.10118,675
12/1/20141.161.161.071.11324,074
11/28/20141.121.171.101.1685,647
11/26/20141.031.151.021.12568,219
11/25/20141.041.091.041.04301,192
11/24/20141.051.070.991.03205,482
11/21/20141.061.071.011.03218,122
11/20/20140.981.070.971.05434,885
11/19/20141.001.040.971.00111,299
11/18/20141.021.020.971.00205,825
11/17/20141.001.010.951.00185,390
11/14/20140.981.000.930.96283,687
11/13/20140.991.080.970.97438,885
11/12/20140.911.010.881.00414,794
11/11/20140.890.950.830.91302,269
11/10/20140.790.900.790.90604,701
11/7/20140.800.820.740.79486,505
11/6/20140.660.820.660.811,796,964
11/5/20140.720.720.640.67679,241
11/4/20140.790.790.680.70971,071
11/3/20140.790.800.740.77293,099
10/31/20140.780.800.730.79830,176
10/30/20140.980.980.700.732,611,744
10/29/20140.951.010.950.98214,832
10/28/20140.940.950.900.9587,564
10/27/20140.970.990.910.94322,875
10/24/20141.011.050.950.96176,158
10/23/20141.001.000.960.99192,881
10/22/20141.051.070.950.98328,980
10/21/20140.951.070.951.04702,856
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
  • Showing 1-100 of 379 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center