$0.81 +0.01 (%) LiqTech International Inc - AMEX

Feb. 12, 2016 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIQT historical data

Date Open High Low Close Volume
2/11/20160.830.840.790.8019,132
2/10/20160.770.820.730.8233,727
2/9/20160.750.780.720.7851,535
2/8/20160.800.800.710.7528,980
2/5/20160.770.810.760.8016,580
2/4/20160.760.770.750.774,800
2/3/20160.740.780.730.7716,296
2/2/20160.770.790.690.75101,488
2/1/20160.820.820.760.8127,903
1/29/20160.850.880.820.8248,217
1/28/20160.830.870.820.8543,551
1/27/20160.810.860.790.8264,608
1/26/20160.940.940.800.8419,639
1/25/20160.830.930.820.893,768
1/22/20160.870.910.860.8731,967
1/21/20160.860.860.810.8329,585
1/20/20160.820.900.800.8578,268
1/19/20160.740.830.710.8259,627
1/15/20160.790.790.720.7545,271
1/14/20160.820.870.760.8288,746
1/13/20160.890.900.840.8720,372
1/12/20160.951.000.870.8938,280
1/11/20160.980.980.900.9192,600
1/8/20160.940.950.900.9526,281
1/7/20160.970.970.910.9216,105
1/6/20161.001.010.930.9465,980
1/5/20160.931.010.930.9718,818
1/4/20160.931.000.900.93119,032
12/31/20150.941.010.881.01121,897
12/30/20150.931.030.870.89159,712
12/29/20150.940.960.920.93119,820
12/28/20150.991.020.940.95269,710
12/24/20150.951.000.950.9785,982
12/23/20151.091.160.950.95153,059
12/22/20151.151.240.961.01347,709
12/21/20151.251.301.201.2041,409
12/18/20151.351.351.261.3279,863
12/17/20151.351.351.271.32119,540
12/16/20151.301.371.281.2931,901
12/15/20151.351.381.271.2734,864
12/14/20151.301.381.291.3843,110
12/11/20151.341.351.201.2750,955
12/10/20151.301.351.251.3435,463
12/9/20151.261.311.201.26123,983
12/8/20151.261.341.211.2831,572
12/7/20151.391.391.261.2959,794
12/4/20151.451.451.281.34113,439
12/3/20151.471.501.401.4655,296
12/2/20151.401.521.401.47295,812
12/1/20151.301.431.291.42176,139
11/30/20151.281.301.221.3035,759
11/27/20151.291.301.251.2923,712
11/25/20151.251.281.231.2623,793
11/24/20151.211.281.201.2561,350
11/23/20151.231.301.211.2870,407
11/20/20151.251.291.191.1958,889
11/19/20151.301.301.161.2590,112
11/18/20151.181.241.161.1636,741
11/17/20151.141.271.141.2229,055
11/16/20151.151.201.121.1437,363
11/13/20151.281.281.131.1960,977
11/12/20151.111.321.101.24224,762
11/11/20151.051.091.031.068,420
11/10/20151.041.101.011.0218,900
11/9/20151.021.021.001.0113,853
11/6/20151.041.091.011.0513,421
11/5/20151.081.100.971.0929,261
11/4/20151.121.121.101.105,330
11/3/20151.141.181.121.1451,414
11/2/20151.101.151.091.1184,363
10/30/20151.121.151.071.0752,791
10/29/20151.111.141.051.1016,547
10/28/20151.071.151.051.0754,459
10/27/20151.021.051.011.0116,949
10/26/20151.081.081.041.062,755
10/23/20151.041.061.031.058,920
10/22/20151.061.081.041.071,164
10/21/20151.041.061.021.0515,823
10/20/20150.951.100.941.0968,975
10/19/20151.051.120.911.00239,503
10/16/20150.961.000.961.004,507
10/15/20151.001.000.960.979,906
10/14/20151.001.010.980.9822,162
10/13/20150.931.080.930.9918,257
10/12/20151.001.010.900.94121,671
10/9/20151.051.080.991.0525,692
10/8/20151.031.131.031.1049,584
10/7/20151.011.101.011.0774,006
10/6/20150.971.050.971.0529,101
10/5/20150.930.990.920.9733,800
10/2/20150.930.990.920.9937,300
10/1/20150.931.040.880.9924,735
9/30/20150.931.030.820.9725,670
9/29/20150.961.040.910.914,586
9/28/20151.021.050.900.94300,795
9/25/20151.101.121.001.0091,612
9/24/20151.151.151.031.0754,891
9/23/20151.091.131.041.1157,885
9/22/20151.071.161.031.14162,151
9/21/20151.091.111.001.0474,529
  • Showing 1-100 of 1,088 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center