LiqTech International, Inc. (LIQT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.71-0.21 (-2.65%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2021 | 7.79 | 7.90 | 7.64 | 7.71 | 7.71 | 45,500 |
| Jan 21, 2021 | 7.75 | 8.00 | 7.61 | 7.92 | 7.92 | 47,200 |
| Jan 20, 2021 | 8.10 | 8.25 | 7.92 | 7.92 | 7.92 | 40,800 |
| Jan 19, 2021 | 7.94 | 8.21 | 7.94 | 8.05 | 8.05 | 27,900 |
| Jan 15, 2021 | 7.93 | 8.12 | 7.76 | 7.81 | 7.81 | 15,900 |
| Jan 14, 2021 | 8.05 | 8.20 | 7.87 | 8.00 | 8.00 | 39,100 |
| Jan 13, 2021 | 8.02 | 8.04 | 7.91 | 8.02 | 8.02 | 24,800 |
| Jan 12, 2021 | 8.22 | 8.22 | 7.92 | 7.94 | 7.94 | 48,600 |
| Jan 11, 2021 | 7.93 | 8.20 | 7.83 | 8.17 | 8.17 | 34,700 |
| Jan 08, 2021 | 8.20 | 8.20 | 7.71 | 7.91 | 7.91 | 34,000 |
| Jan 07, 2021 | 7.95 | 8.10 | 7.89 | 8.09 | 8.09 | 21,900 |
| Jan 06, 2021 | 7.92 | 8.06 | 7.80 | 7.84 | 7.84 | 30,900 |
| Jan 05, 2021 | 7.53 | 7.94 | 7.50 | 7.94 | 7.94 | 57,600 |
| Jan 04, 2021 | 7.95 | 8.08 | 7.45 | 7.51 | 7.51 | 43,500 |
| Dec 31, 2020 | 7.84 | 8.10 | 7.80 | 8.00 | 8.00 | 59,500 |
| Dec 30, 2020 | 7.95 | 8.19 | 7.74 | 7.74 | 7.74 | 41,700 |
| Dec 29, 2020 | 8.37 | 8.37 | 7.96 | 8.00 | 8.00 | 20,700 |
| Dec 28, 2020 | 8.46 | 8.53 | 8.23 | 8.23 | 8.23 | 20,500 |
| Dec 24, 2020 | 8.25 | 8.55 | 8.09 | 8.29 | 8.29 | 18,100 |
| Dec 23, 2020 | 8.14 | 8.42 | 8.03 | 8.14 | 8.14 | 30,700 |
| Dec 22, 2020 | 8.29 | 8.46 | 8.09 | 8.25 | 8.25 | 23,600 |
| Dec 21, 2020 | 8.50 | 8.67 | 8.25 | 8.35 | 8.35 | 47,700 |
| Dec 18, 2020 | 8.57 | 8.96 | 8.44 | 8.54 | 8.54 | 96,500 |
| Dec 17, 2020 | 8.38 | 8.62 | 8.29 | 8.46 | 8.46 | 114,700 |
| Dec 16, 2020 | 8.45 | 8.58 | 8.29 | 8.29 | 8.29 | 54,200 |
| Dec 15, 2020 | 8.59 | 8.59 | 8.30 | 8.43 | 8.43 | 20,800 |
| Dec 14, 2020 | 8.51 | 8.57 | 8.31 | 8.56 | 8.56 | 42,300 |
| Dec 11, 2020 | 8.54 | 8.89 | 8.39 | 8.53 | 8.53 | 24,900 |
| Dec 10, 2020 | 8.69 | 8.87 | 8.53 | 8.54 | 8.54 | 31,000 |
| Dec 09, 2020 | 8.65 | 8.82 | 8.51 | 8.66 | 8.66 | 43,000 |
| Dec 08, 2020 | 8.55 | 8.98 | 8.46 | 8.56 | 8.56 | 91,000 |
| Dec 07, 2020 | 8.19 | 8.55 | 8.19 | 8.55 | 8.55 | 42,700 |
| Dec 04, 2020 | 7.66 | 8.50 | 7.62 | 8.34 | 8.34 | 84,900 |
| Dec 03, 2020 | 7.58 | 7.74 | 7.51 | 7.57 | 7.57 | 23,100 |
| Dec 02, 2020 | 7.53 | 7.61 | 7.40 | 7.53 | 7.53 | 25,500 |
| Dec 01, 2020 | 7.25 | 7.76 | 7.21 | 7.37 | 7.37 | 31,400 |
| Nov 30, 2020 | 7.15 | 7.33 | 7.03 | 7.24 | 7.24 | 24,700 |
| Nov 27, 2020 | 7.06 | 7.23 | 7.06 | 7.11 | 7.11 | 7,300 |
| Nov 25, 2020 | 6.97 | 7.21 | 6.89 | 7.05 | 7.05 | 13,100 |
| Nov 24, 2020 | 7.04 | 7.24 | 6.87 | 6.97 | 6.97 | 41,400 |
| Nov 23, 2020 | 7.35 | 7.41 | 6.95 | 7.00 | 7.00 | 94,800 |
| Nov 20, 2020 | 7.14 | 7.39 | 7.09 | 7.23 | 7.23 | 87,200 |
| Nov 19, 2020 | 7.07 | 7.25 | 7.00 | 7.14 | 7.14 | 108,800 |
| Nov 18, 2020 | 6.75 | 7.11 | 6.75 | 7.00 | 7.00 | 109,600 |
| Nov 17, 2020 | 6.63 | 6.79 | 6.55 | 6.75 | 6.75 | 77,000 |
| Nov 16, 2020 | 6.99 | 6.99 | 6.58 | 6.63 | 6.63 | 53,200 |
| Nov 13, 2020 | 6.84 | 6.95 | 6.67 | 6.70 | 6.70 | 27,500 |
| Nov 12, 2020 | 7.05 | 7.05 | 6.65 | 6.70 | 6.70 | 27,200 |
| Nov 11, 2020 | 6.93 | 7.10 | 6.62 | 6.75 | 6.75 | 29,700 |
| Nov 10, 2020 | 6.65 | 6.80 | 6.55 | 6.70 | 6.70 | 103,000 |
| Nov 09, 2020 | 7.06 | 7.06 | 6.56 | 6.70 | 6.70 | 79,800 |
| Nov 06, 2020 | 7.42 | 7.42 | 6.90 | 7.12 | 7.12 | 36,600 |
| Nov 05, 2020 | 7.64 | 7.67 | 7.41 | 7.50 | 7.50 | 19,300 |
| Nov 04, 2020 | 7.82 | 7.89 | 7.51 | 7.65 | 7.65 | 16,400 |
| Nov 03, 2020 | 7.68 | 7.70 | 7.55 | 7.70 | 7.70 | 15,800 |
| Nov 02, 2020 | 7.47 | 7.73 | 7.28 | 7.49 | 7.49 | 19,800 |
| Oct 30, 2020 | 7.43 | 7.87 | 7.40 | 7.47 | 7.47 | 20,000 |
| Oct 29, 2020 | 7.39 | 7.75 | 7.27 | 7.75 | 7.75 | 9,000 |
| Oct 28, 2020 | 7.57 | 7.59 | 7.31 | 7.32 | 7.32 | 17,200 |
| Oct 27, 2020 | 7.90 | 7.90 | 7.62 | 7.62 | 7.62 | 18,200 |
| Oct 26, 2020 | 7.92 | 7.97 | 7.74 | 7.90 | 7.90 | 3,900 |
| Oct 23, 2020 | 7.97 | 8.24 | 7.71 | 7.93 | 7.93 | 20,600 |
| Oct 22, 2020 | 8.10 | 8.10 | 7.89 | 7.97 | 7.97 | 14,500 |
| Oct 21, 2020 | 8.06 | 8.39 | 8.00 | 8.08 | 8.08 | 12,800 |
| Oct 20, 2020 | 8.18 | 8.23 | 7.98 | 8.08 | 8.08 | 11,400 |
| Oct 19, 2020 | 7.97 | 8.39 | 7.96 | 8.26 | 8.26 | 25,700 |
| Oct 16, 2020 | 7.65 | 7.92 | 7.65 | 7.91 | 7.91 | 35,000 |
| Oct 15, 2020 | 8.08 | 8.24 | 7.47 | 7.57 | 7.57 | 54,600 |
| Oct 14, 2020 | 8.57 | 8.57 | 8.29 | 8.29 | 8.29 | 11,300 |
| Oct 13, 2020 | 8.22 | 8.57 | 8.22 | 8.48 | 8.48 | 13,900 |
| Oct 12, 2020 | 7.97 | 8.46 | 7.97 | 8.41 | 8.41 | 33,700 |
| Oct 09, 2020 | 8.43 | 8.44 | 7.85 | 7.93 | 7.93 | 72,200 |
| Oct 08, 2020 | 8.55 | 8.68 | 8.31 | 8.47 | 8.47 | 39,000 |
| Oct 07, 2020 | 8.58 | 8.77 | 8.29 | 8.40 | 8.40 | 56,300 |
| Oct 06, 2020 | 9.00 | 9.00 | 8.45 | 8.54 | 8.54 | 43,800 |
| Oct 05, 2020 | 8.80 | 9.10 | 8.80 | 8.95 | 8.95 | 45,400 |
| Oct 02, 2020 | 8.62 | 8.87 | 8.50 | 8.80 | 8.80 | 51,600 |
| Oct 01, 2020 | 8.41 | 8.65 | 8.41 | 8.59 | 8.59 | 28,600 |
| Sep 30, 2020 | 7.98 | 8.69 | 7.98 | 8.45 | 8.45 | 106,100 |
| Sep 29, 2020 | 7.75 | 8.15 | 7.70 | 8.08 | 8.08 | 76,100 |
| Sep 28, 2020 | 7.90 | 7.90 | 7.71 | 7.83 | 7.83 | 12,500 |
| Sep 25, 2020 | 7.60 | 7.97 | 7.40 | 7.88 | 7.88 | 60,500 |
| Sep 24, 2020 | 7.53 | 7.83 | 7.40 | 7.65 | 7.65 | 86,600 |
| Sep 23, 2020 | 7.28 | 7.64 | 7.28 | 7.64 | 7.64 | 100,600 |
| Sep 22, 2020 | 7.29 | 7.38 | 7.20 | 7.33 | 7.33 | 31,800 |
| Sep 21, 2020 | 7.24 | 7.24 | 7.14 | 7.23 | 7.23 | 8,900 |
| Sep 18, 2020 | 7.64 | 7.70 | 7.10 | 7.35 | 7.35 | 85,300 |
| Sep 17, 2020 | 7.51 | 7.68 | 7.40 | 7.65 | 7.65 | 67,700 |
| Sep 16, 2020 | 7.19 | 7.58 | 7.04 | 7.51 | 7.51 | 107,000 |
| Sep 15, 2020 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 45,600 |
| Sep 14, 2020 | 7.12 | 7.41 | 7.07 | 7.10 | 7.10 | 64,600 |
| Sep 11, 2020 | 7.44 | 7.59 | 7.14 | 7.15 | 7.15 | 49,600 |
| Sep 10, 2020 | 7.14 | 7.94 | 7.14 | 7.50 | 7.50 | 93,900 |
| Sep 09, 2020 | 6.94 | 7.21 | 6.94 | 7.13 | 7.13 | 35,100 |
| Sep 08, 2020 | 6.73 | 7.08 | 6.73 | 6.97 | 6.97 | 29,300 |
| Sep 04, 2020 | 6.98 | 6.99 | 6.76 | 6.86 | 6.86 | 15,300 |
| Sep 03, 2020 | 6.89 | 7.01 | 6.72 | 6.87 | 6.87 | 32,800 |
| Sep 02, 2020 | 7.00 | 7.05 | 6.89 | 6.92 | 6.92 | 39,400 |
| Sep 01, 2020 | 6.90 | 7.14 | 6.72 | 7.05 | 7.05 | 38,100 |
| Aug 31, 2020 | 6.82 | 7.22 | 6.74 | 6.90 | 6.90 | 36,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
