$0.81 +0.02 (%) LiqTech International Inc - NYSE Amex Equities

Jul. 25, 2016 | 10:36 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
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
7/13/20160.680.780.660.70123,419
7/12/20160.630.650.630.657,446
7/11/20160.640.680.580.65159,091
7/8/20160.650.650.600.6463,656
7/7/20160.650.650.630.6418,290
7/6/20160.660.690.600.64138,411
7/5/20160.610.650.600.648,485
7/1/20160.630.650.550.6583,296
6/30/20160.650.660.600.60110,881
6/29/20160.700.800.610.65346,008
6/28/20160.650.680.580.6579,103
6/27/20160.620.680.580.5827,639
6/24/20160.660.670.600.6440,403
6/23/20160.680.680.610.6626,508
6/22/20160.620.680.620.6828,980
6/21/20160.680.680.670.683,384
6/20/20160.680.700.630.6910,894
6/17/20160.680.710.680.7112,002
6/16/20160.660.680.650.6810,152
6/15/20160.690.690.650.6912,360
6/14/20160.660.700.660.701,100
6/13/20160.660.700.650.7018,304
6/10/20160.700.700.650.6632,004
6/9/20160.730.740.670.6819,985
6/8/20160.740.740.710.712,900
6/7/20160.750.750.730.7422,450
6/6/20160.750.750.700.724,203
6/3/20160.710.720.700.7123,133
6/2/20160.700.730.680.7321,680
6/1/20160.750.800.730.732,679
5/31/20160.730.770.730.7793,200
5/27/20160.710.730.710.73351
5/26/20160.710.730.690.7231,610
5/25/20160.730.740.730.735,100
5/24/20160.740.770.730.749,211
5/23/20160.750.750.710.74111,745
5/20/20160.790.820.760.7712,155
5/19/20160.780.810.760.805,032
5/18/20160.820.830.780.8050,600
5/17/20160.800.830.770.8386,382
5/16/20160.840.840.820.834,732
5/13/20160.840.840.810.8467,593
5/12/20160.780.830.770.8044,537
5/11/20160.790.790.770.7918,619
5/10/20160.790.790.780.796,465
5/9/20160.780.790.780.792,500
5/6/20160.800.800.780.783,724
5/5/20160.850.870.800.8062,567
5/4/20160.820.850.810.8313,664
5/3/20160.740.800.740.806,794
5/2/20160.800.800.760.7611,100
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
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center