U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20217.797.907.647.717.7145,500
Jan 21, 20217.758.007.617.927.9247,200
Jan 20, 20218.108.257.927.927.9240,800
Jan 19, 20217.948.217.948.058.0527,900
Jan 15, 20217.938.127.767.817.8115,900
Jan 14, 20218.058.207.878.008.0039,100
Jan 13, 20218.028.047.918.028.0224,800
Jan 12, 20218.228.227.927.947.9448,600
Jan 11, 20217.938.207.838.178.1734,700
Jan 08, 20218.208.207.717.917.9134,000
Jan 07, 20217.958.107.898.098.0921,900
Jan 06, 20217.928.067.807.847.8430,900
Jan 05, 20217.537.947.507.947.9457,600
Jan 04, 20217.958.087.457.517.5143,500
Dec 31, 20207.848.107.808.008.0059,500
Dec 30, 20207.958.197.747.747.7441,700
Dec 29, 20208.378.377.968.008.0020,700
Dec 28, 20208.468.538.238.238.2320,500
Dec 24, 20208.258.558.098.298.2918,100
Dec 23, 20208.148.428.038.148.1430,700
Dec 22, 20208.298.468.098.258.2523,600
Dec 21, 20208.508.678.258.358.3547,700
Dec 18, 20208.578.968.448.548.5496,500
Dec 17, 20208.388.628.298.468.46114,700
Dec 16, 20208.458.588.298.298.2954,200
Dec 15, 20208.598.598.308.438.4320,800
Dec 14, 20208.518.578.318.568.5642,300
Dec 11, 20208.548.898.398.538.5324,900
Dec 10, 20208.698.878.538.548.5431,000
Dec 09, 20208.658.828.518.668.6643,000
Dec 08, 20208.558.988.468.568.5691,000
Dec 07, 20208.198.558.198.558.5542,700
Dec 04, 20207.668.507.628.348.3484,900
Dec 03, 20207.587.747.517.577.5723,100
Dec 02, 20207.537.617.407.537.5325,500
Dec 01, 20207.257.767.217.377.3731,400
Nov 30, 20207.157.337.037.247.2424,700
Nov 27, 20207.067.237.067.117.117,300
Nov 25, 20206.977.216.897.057.0513,100
Nov 24, 20207.047.246.876.976.9741,400
Nov 23, 20207.357.416.957.007.0094,800
Nov 20, 20207.147.397.097.237.2387,200
Nov 19, 20207.077.257.007.147.14108,800
Nov 18, 20206.757.116.757.007.00109,600
Nov 17, 20206.636.796.556.756.7577,000
Nov 16, 20206.996.996.586.636.6353,200
Nov 13, 20206.846.956.676.706.7027,500
Nov 12, 20207.057.056.656.706.7027,200
Nov 11, 20206.937.106.626.756.7529,700
Nov 10, 20206.656.806.556.706.70103,000
Nov 09, 20207.067.066.566.706.7079,800
Nov 06, 20207.427.426.907.127.1236,600
Nov 05, 20207.647.677.417.507.5019,300
Nov 04, 20207.827.897.517.657.6516,400
Nov 03, 20207.687.707.557.707.7015,800
Nov 02, 20207.477.737.287.497.4919,800
Oct 30, 20207.437.877.407.477.4720,000
Oct 29, 20207.397.757.277.757.759,000
Oct 28, 20207.577.597.317.327.3217,200
Oct 27, 20207.907.907.627.627.6218,200
Oct 26, 20207.927.977.747.907.903,900
Oct 23, 20207.978.247.717.937.9320,600
Oct 22, 20208.108.107.897.977.9714,500
Oct 21, 20208.068.398.008.088.0812,800
Oct 20, 20208.188.237.988.088.0811,400
Oct 19, 20207.978.397.968.268.2625,700
Oct 16, 20207.657.927.657.917.9135,000
Oct 15, 20208.088.247.477.577.5754,600
Oct 14, 20208.578.578.298.298.2911,300
Oct 13, 20208.228.578.228.488.4813,900
Oct 12, 20207.978.467.978.418.4133,700
Oct 09, 20208.438.447.857.937.9372,200
Oct 08, 20208.558.688.318.478.4739,000
Oct 07, 20208.588.778.298.408.4056,300
Oct 06, 20209.009.008.458.548.5443,800
Oct 05, 20208.809.108.808.958.9545,400
Oct 02, 20208.628.878.508.808.8051,600
Oct 01, 20208.418.658.418.598.5928,600
Sep 30, 20207.988.697.988.458.45106,100
Sep 29, 20207.758.157.708.088.0876,100
Sep 28, 20207.907.907.717.837.8312,500
Sep 25, 20207.607.977.407.887.8860,500
Sep 24, 20207.537.837.407.657.6586,600
Sep 23, 20207.287.647.287.647.64100,600
Sep 22, 20207.297.387.207.337.3331,800
Sep 21, 20207.247.247.147.237.238,900
Sep 18, 20207.647.707.107.357.3585,300
Sep 17, 20207.517.687.407.657.6567,700
Sep 16, 20207.197.587.047.517.51107,000
Sep 15, 20207.207.307.107.207.2045,600
Sep 14, 20207.127.417.077.107.1064,600
Sep 11, 20207.447.597.147.157.1549,600
Sep 10, 20207.147.947.147.507.5093,900
Sep 09, 20206.947.216.947.137.1335,100
Sep 08, 20206.737.086.736.976.9729,300
Sep 04, 20206.986.996.766.866.8615,300
Sep 03, 20206.897.016.726.876.8732,800
Sep 02, 20207.007.056.896.926.9239,400
Sep 01, 20206.907.146.727.057.0538,100
Aug 31, 20206.827.226.746.906.9036,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...