$0.84 0.00 (%) LiqTech International Inc - NYSE Amex Equities

Sep. 28, 2016 | 02:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIQT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,246 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center