$0.79 +0.01 (%) LiqTech International Inc - NYSE Amex Equities

May. 2, 2016 | 11:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIQT historical data

Date Open High Low Close Volume
4/29/20160.800.810.730.7816,750
4/28/20160.770.780.720.7489,455
4/27/20160.760.760.730.7517,300
4/26/20160.820.820.760.7713,000
4/25/20160.820.820.800.804,000
4/22/20160.860.870.820.822,636
4/21/20160.850.870.810.8533,998
4/20/20160.820.850.790.8417,711
4/19/20160.820.840.790.8425,608
4/18/20160.750.810.750.775,089
4/15/20160.760.830.620.78231,884
4/14/20160.710.790.710.7411,231
4/13/20160.700.710.660.70156,253
4/12/20160.750.750.670.689,301
4/11/20160.700.810.700.77101,896
4/8/20160.650.680.630.6812,108
4/7/20160.620.650.620.6513,100
4/6/20160.640.660.600.6573,140
4/5/20160.680.680.640.6637,075
4/4/20160.650.700.650.699,341
4/1/20160.700.700.620.69199,364
3/31/20160.710.720.710.728,770
3/30/20160.700.750.700.7417,364
3/29/20160.730.740.690.6912,085
3/28/20160.750.750.700.729,456
3/24/20160.770.770.730.768,580
3/23/20160.820.820.650.72157,084
3/22/20160.800.810.750.814,200
3/21/20160.760.810.750.816,991
3/18/20160.770.830.770.783,357
3/17/20160.800.810.750.809,420
3/16/20160.840.850.760.8039,032
3/15/20160.790.830.780.8321,100
3/14/20160.800.820.760.786,413
3/11/20160.790.840.760.8032,399
3/10/20160.820.850.770.8020,143
3/9/20160.870.890.780.8053,943
3/8/20160.910.950.870.8752,944
3/7/20160.880.890.870.8721,920
3/4/20160.760.890.760.8652,053
3/3/20160.770.810.750.7930,163
3/2/20160.780.800.750.8047,392
3/1/20160.770.790.770.7916,078
2/29/20160.770.810.760.7938,700
2/26/20160.800.810.770.7980,250
2/25/20160.770.780.770.773,400
2/24/20160.800.800.750.7912,841
2/23/20160.740.800.730.7839,067
2/22/20160.780.780.730.7337,243
2/19/20160.790.820.760.7843,926
2/18/20160.790.820.710.8255,380
2/17/20160.810.820.800.8231,394
2/16/20160.830.830.790.8012,187
2/12/20160.810.830.800.812,630
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
  • Showing 1-100 of 1,142 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center