$0.86 +0.03 (%) LiqTech International Inc - AMEX

Sep. 2, 2015 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIQT historical data

Date Open High Low Close Volume
9/1/20150.760.840.720.83200,647
8/31/20150.820.820.760.7864,900
8/28/20150.830.850.750.75124,470
8/27/20150.830.870.750.8296,033
8/26/20150.830.830.780.7842,273
8/25/20150.860.860.800.8062,075
8/24/20150.840.840.760.83108,988
8/21/20150.750.870.750.8275,305
8/20/20150.740.860.740.75171,129
8/19/20150.690.800.690.77504,654
8/18/20150.740.790.700.75104,495
8/17/20150.700.750.660.70227,696
8/14/20150.750.750.710.7460,372
8/13/20150.740.830.700.75237,712
8/12/20150.860.860.760.8020,923
8/11/20150.780.860.730.8439,766
8/10/20150.750.830.750.82158,908
8/7/20150.810.840.750.7893,941
8/6/20150.800.830.720.8070,358
8/5/20150.810.810.780.7866,378
8/4/20150.800.860.770.8657,950
8/3/20150.850.850.770.8136,119
7/31/20150.830.830.780.8141,946
7/30/20150.800.820.720.78289,659
7/29/20150.800.860.790.84147,034
7/28/20150.800.840.780.80164,108
7/27/20150.810.810.750.80121,145
7/24/20150.820.850.800.8529,889
7/23/20150.850.860.840.8635,569
7/22/20150.810.860.780.8543,385
7/21/20150.850.860.810.867,125
7/20/20150.850.860.820.8548,915
7/17/20150.840.880.800.85125,552
7/16/20150.850.910.810.8791,424
7/15/20150.810.840.800.8384,733
7/14/20150.820.850.780.81172,089
7/13/20150.820.840.790.8252,717
7/10/20150.800.830.790.8389,225
7/9/20150.800.840.780.7939,741
7/8/20150.810.840.790.8041,012
7/7/20150.810.850.790.8579,550
7/6/20150.820.840.800.8133,690
7/2/20150.860.860.780.84134,195
7/1/20150.800.860.780.79140,650
6/30/20150.850.870.780.82134,904
6/29/20150.840.930.770.82162,819
6/26/20150.900.940.850.89180,708
6/25/20150.931.020.890.89553,589
6/24/20150.890.940.880.93175,964
6/23/20150.860.900.850.89169,219
6/22/20150.890.900.860.8698,530
6/19/20150.820.890.820.88198,991
6/18/20150.940.940.820.84445,140
6/17/20150.830.940.800.891,118,951
6/16/20150.790.800.770.7792,550
6/15/20150.800.800.750.7882,250
6/12/20150.740.790.720.7953,802
6/11/20150.760.790.700.70174,410
6/10/20150.760.800.720.72322,558
6/9/20150.760.760.700.75116,684
6/8/20150.730.830.700.70186,535
6/5/20150.690.690.650.6882,256
6/4/20150.700.720.620.66324,177
6/3/20150.670.720.650.7057,300
6/2/20150.690.740.670.68109,555
6/1/20150.750.770.680.68108,581
5/29/20150.730.730.660.66168,921
5/28/20150.710.730.710.7116,769
5/27/20150.710.750.700.7054,080
5/26/20150.720.720.710.7115,239
5/22/20150.720.730.700.7043,000
5/21/20150.710.740.700.70215,986
5/20/20150.800.800.740.7675,927
5/19/20150.820.820.710.73346,778
5/18/20150.820.870.760.81189,645
5/15/20150.850.870.830.8575,626
5/14/20150.830.870.830.8464,400
5/13/20150.840.870.800.8659,300
5/12/20150.820.860.820.8592,513
5/11/20150.880.890.760.8195,136
5/8/20150.880.900.870.8832,400
5/7/20150.910.920.860.8757,991
5/6/20150.880.980.840.8792,903
5/5/20150.890.900.880.8826,563
5/4/20150.850.940.850.89123,386
5/1/20150.800.850.800.84144,783
4/30/20150.780.830.750.8052,256
4/29/20150.860.890.750.75161,192
4/28/20150.850.880.850.8654,821
4/27/20150.840.850.840.8434,367
4/24/20150.900.900.820.84163,198
4/23/20150.890.900.880.90110,835
4/22/20150.900.920.820.8868,904
4/21/20150.950.970.890.90118,906
4/20/20150.890.940.850.94136,381
4/17/20150.850.850.800.84187,382
4/16/20150.830.850.790.85138,547
4/15/20150.780.820.780.8172,699
4/14/20150.760.800.760.7935,906
4/13/20150.770.780.750.75222,503
  • Showing 1-100 of 976 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!