LiqTech International Inc... (LIQT)
1.65
0.07 (4.43%)
At close: Apr 08, 2025, 10:59 AM
LiqTech International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 1.54 | 1.59 | 1.54 | 1.58 | 0.02 | 1.28% | 1,366 |
| Apr 4, 2025 | 1.45 | 1.56 | 1.45 | 1.56 | 0.10 | 6.85% | 3,700 |
| Apr 3, 2025 | 1.55 | 1.63 | 1.46 | 1.46 | -0.17 | -10.43% | 9,700 |
| Apr 2, 2025 | 1.54 | 1.75 | 1.54 | 1.63 | 0.02 | 1.24% | 5,932 |
| Apr 1, 2025 | 1.52 | 1.62 | 1.52 | 1.61 | 0.12 | 8.05% | 3,125 |
| Mar 31, 2025 | 1.47 | 1.65 | 1.47 | 1.49 | -0.11 | -6.88% | 5,445 |
| Mar 28, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | 0.07 | 4.58% | 11,200 |
| Mar 27, 2025 | 1.62 | 1.72 | 1.53 | 1.53 | 0.03 | 2.00% | 8,303 |
| Mar 26, 2025 | 1.59 | 1.69 | 1.50 | 1.50 | -0.07 | -4.46% | 6,613 |
| Mar 25, 2025 | 1.55 | 1.61 | 1.55 | 1.57 | 0.02 | 1.29% | 7,447 |
| Mar 24, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 0.10 | 6.90% | 7,718 |
| Mar 21, 2025 | 1.50 | 1.55 | 1.45 | 1.45 | -0.03 | -2.03% | 13,700 |
| Mar 20, 2025 | 1.50 | 1.52 | 1.47 | 1.48 | 0.00 | 0.00% | 10,102 |
| Mar 19, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 0.01 | 0.68% | 1,325 |
| Mar 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 0.05 | 3.52% | 685 |
| Mar 17, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | -0.02 | -1.39% | 2,425 |
| Mar 14, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 0.05 | 3.60% | 5,700 |
| Mar 13, 2025 | 1.35 | 1.41 | 1.35 | 1.39 | -0.09 | -6.08% | 1,700 |
| Mar 12, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 0.07 | 4.96% | 1,146 |
| Mar 11, 2025 | 1.38 | 1.41 | 1.34 | 1.41 | 0.01 | 0.71% | 14,300 |
| Mar 10, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | -0.05 | -3.45% | 800 |
| Mar 7, 2025 | 1.43 | 1.45 | 1.38 | 1.45 | 0.04 | 2.84% | 20,349 |
| Mar 6, 2025 | 1.40 | 1.44 | 1.39 | 1.41 | 0.00 | 0.00% | 11,510 |
| Mar 5, 2025 | 1.41 | 1.47 | 1.40 | 1.41 | -0.07 | -4.73% | 17,238 |
| Mar 4, 2025 | 1.45 | 1.49 | 1.38 | 1.48 | 0.03 | 2.07% | 11,818 |
| Mar 3, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | -0.03 | -2.03% | 8,819 |
| Feb 28, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | -0.02 | -1.33% | 32,131 |
| Feb 27, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | -0.03 | -1.96% | 10,348 |
| Feb 26, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 0.01 | 0.66% | 5,342 |
| Feb 25, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 0.04 | 2.70% | 10,037 |
| Feb 24, 2025 | 1.65 | 1.65 | 1.48 | 1.48 | -0.13 | -8.07% | 7,900 |
| Feb 21, 2025 | 1.63 | 1.65 | 1.59 | 1.61 | -0.01 | -0.62% | 2,600 |
| Feb 20, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | -0.03 | -1.82% | 5,200 |
| Feb 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 0.00% | 200 |
| Feb 18, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | -0.05 | -2.94% | 6,800 |
| Feb 14, 2025 | 1.68 | 1.70 | 1.65 | 1.70 | -0.02 | -1.16% | 4,265 |
| Feb 13, 2025 | 1.75 | 1.75 | 1.57 | 1.72 | 0.05 | 2.99% | 13,307 |
| Feb 12, 2025 | 1.90 | 1.90 | 1.63 | 1.67 | -0.13 | -7.22% | 16,600 |
| Feb 11, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 0.07 | 4.05% | 1,227 |
| Feb 10, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | -0.04 | -2.26% | 2,628 |
| Feb 7, 2025 | 1.82 | 1.90 | 1.74 | 1.77 | -0.10 | -5.35% | 4,013 |
| Feb 6, 2025 | 1.86 | 1.87 | 1.80 | 1.87 | 0.09 | 5.06% | 1,800 |
| Feb 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | -0.03 | -1.66% | 600 |
| Feb 4, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 0.01 | 0.56% | 3,600 |
| Feb 3, 2025 | 1.80 | 1.82 | 1.75 | 1.80 | 0.05 | 2.86% | 3,534 |
| Jan 31, 2025 | 1.69 | 1.86 | 1.69 | 1.75 | -0.12 | -6.42% | 4,400 |
| Jan 30, 2025 | 1.81 | 1.87 | 1.81 | 1.87 | 0.15 | 8.72% | 3,603 |
| Jan 29, 2025 | 1.79 | 1.79 | 1.72 | 1.72 | -0.02 | -1.15% | 2,300 |
| Jan 28, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | -0.03 | -1.69% | 3,027 |
| Jan 27, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 0.02 | 1.14% | 1,037 |