$0.63 +0.03 (%) LiqTech International Inc - NYSE Amex Equities

Dec. 2, 2016 | 01:30 PM

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
12/2/20160.640.640.630.635,100
12/1/20160.600.630.590.6036,858
11/30/20160.640.650.580.6159,002
11/29/20160.670.670.600.6417,155
11/28/20160.650.700.600.6346,597
11/25/20160.720.720.650.685,429
11/23/20160.650.690.650.6815,200
11/22/20160.650.660.620.6623,901
11/21/20160.700.720.620.6257,910
11/18/20160.660.700.580.70100,704
11/17/20160.690.690.630.6544,512
11/16/20160.710.710.640.6896,325
11/15/20160.760.760.670.7151,134
11/14/20160.750.780.630.7426,592
11/11/20160.750.810.750.7871,780
11/10/20160.850.850.680.7532,100
11/9/20160.650.680.650.682,600
11/8/20160.710.710.650.6733,068
11/7/20160.770.770.580.7038,797
11/4/20160.730.750.730.7312,817
11/3/20160.730.730.700.731,401
11/2/20160.750.750.740.751,313
11/1/20160.760.760.760.76802
10/31/20160.730.770.730.7513,204
10/28/20160.750.750.740.751,310
10/27/20160.720.760.720.754,400
10/26/20160.750.750.750.750
10/25/20160.760.760.700.7523,199
10/24/20160.720.750.720.756,195
10/21/20160.750.750.730.742,500
10/20/20160.750.750.740.748,642
10/19/20160.780.780.740.7420,106
10/18/20160.750.790.750.7613,900
10/17/20160.780.800.750.7845,716
10/14/20160.790.800.780.805,461
10/13/20160.790.800.780.8010,403
10/12/20160.810.810.810.810
10/11/20160.810.810.780.8110,984
10/10/20160.840.840.800.8115,916
10/7/20160.820.830.800.832,999
10/6/20160.790.840.790.847,966
10/5/20160.790.830.780.819,914
10/4/20160.800.810.790.8114,625
10/3/20160.830.830.790.823,810
9/30/20160.820.830.790.835,648
9/29/20160.830.870.790.848,811
9/28/20160.830.850.810.8213,668
9/27/20160.800.840.780.8457,785
9/26/20160.790.810.780.811,400
9/23/20160.790.790.790.790
9/22/20160.780.820.780.7915,794
9/21/20160.810.860.800.8081,028
9/20/20160.800.840.770.8142,578
9/19/20160.860.860.820.8219,078
9/16/20160.810.900.770.9057,608
9/15/20160.770.810.760.816,700
9/14/20160.820.820.730.7541,458
9/13/20160.840.850.770.8072,150
9/12/20160.800.850.760.8568,956
9/9/20160.820.850.760.7633,176
9/8/20160.810.820.760.8221,569
9/7/20160.850.900.710.7878,035
9/6/20160.860.900.820.8250,742
9/2/20160.860.860.840.8415,560
9/1/20160.870.870.860.8611,074
8/31/20160.880.890.850.8751,186
8/30/20160.880.910.830.87101,235
8/29/20160.900.900.850.90131,109
8/26/20160.900.900.850.8616,843
8/25/20160.940.960.840.92179,853
8/24/20160.880.900.850.9033,514
8/23/20160.880.890.850.8730,440
8/22/20160.880.900.850.8837,269
8/19/20160.870.870.840.8515,435
8/18/20160.790.900.790.8556,002
8/17/20160.720.780.710.78106,137
8/16/20160.700.730.670.72100,146
8/15/20160.730.770.730.7516,100
8/12/20160.770.780.730.7352,628
8/11/20160.790.800.720.78118,966
8/10/20160.820.860.780.83120,062
8/9/20160.840.880.830.8745,385
8/8/20160.870.870.860.876,414
8/5/20160.880.880.840.886,797
8/4/20160.880.900.810.8833,543
8/3/20160.820.940.810.8887,839
8/2/20160.880.880.820.8320,985
8/1/20160.910.910.830.8334,246
7/29/20160.830.990.800.91174,642
7/28/20160.800.860.800.8685,074
7/27/20160.800.810.770.7821,340
7/26/20160.800.800.720.8094,578
7/25/20160.810.810.810.81423
7/22/20160.850.850.790.7915,870
7/21/20160.840.870.740.8363,136
7/20/20160.820.870.820.8663,150
7/19/20160.770.880.750.8032,147
7/18/20160.900.950.700.79167,980
7/15/20160.710.930.710.82610,570
7/14/20160.700.780.660.70107,639
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center