Liquid Holdings Group Inc $4.27

up +0.37


24/4/2014 08:10 PM  |  NASDAQ : LIQD  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIQD historical data

Date Open High Low Close Volume
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
3/10/20145.645.645.255.3144,564
3/7/20145.435.605.295.50143,369
3/6/20145.335.375.105.2143,312
3/5/20145.255.415.255.2961,493
3/4/20145.455.455.235.2863,597
3/3/20144.825.404.825.35183,363
2/28/20144.815.004.654.80113,277
2/27/20144.755.064.654.9083,747
2/26/20144.714.714.514.6415,291
2/25/20144.884.954.654.7910,428
2/24/20145.025.024.774.771,800
2/21/20144.904.984.654.9627,917
2/20/20144.954.994.814.994,972
2/19/20144.815.094.805.0912,488
2/18/20145.285.285.115.1311,773
2/14/20145.105.184.975.059,765
2/13/20145.035.105.005.0516,320
2/12/20144.945.384.905.0339,370
2/11/20144.605.064.584.9747,760
2/10/20144.644.644.504.5111,424
2/7/20144.604.604.294.5921,415
2/6/20144.504.654.504.6021,075
2/5/20144.604.704.534.629,160
2/4/20144.754.894.754.8138,283
2/3/20145.005.364.754.8029,055
1/31/20144.605.004.604.9938,735
1/30/20144.504.994.504.9314,761
1/29/20145.005.074.784.8166,338
1/28/20144.865.004.864.9521,432
1/27/20145.005.034.714.8539,062
1/24/20145.615.844.905.04113,186
1/23/20145.485.905.465.6572,114
1/22/20145.986.025.255.30274,443
1/21/20147.247.246.266.261,234
1/17/20147.207.356.726.729,169
1/16/20147.367.397.217.212,788
1/15/20146.807.596.807.2011,513
1/14/20146.016.915.756.9133,240
1/13/20146.316.316.006.002,900
1/10/20146.356.356.336.351,336
1/9/20146.106.495.956.367,604
1/8/20146.496.856.266.329,379
1/7/20146.666.666.556.552,682
1/6/20146.826.846.496.6517,497
1/3/20146.856.916.806.836,909
1/2/20146.887.406.846.994,280
12/31/20137.987.986.776.949,264
12/30/20137.997.996.816.9421,687
12/27/20137.167.507.167.252,082
12/26/20137.987.987.487.489,852
12/24/20137.858.357.708.032,092
12/23/20137.637.637.637.63265
12/20/20137.278.317.278.0020,524
12/19/20137.988.257.297.4216,008
12/18/20137.608.317.607.9753,179
12/17/20136.958.006.887.4225,537
12/16/20137.087.226.536.6216,583
12/13/20137.157.337.157.33325
12/12/20137.598.007.067.5119,741
12/11/20137.758.007.188.0027,558
12/10/20137.787.787.777.78600
12/9/20138.008.067.767.814,896
12/6/20137.878.007.877.99501
12/5/20137.808.007.757.753,200
12/4/20137.918.007.537.704,996
12/3/20137.738.007.527.988,100
12/2/20137.807.807.767.76300
11/29/20137.727.807.727.80320
Trading Center