LiqTech International Inc... (LIQT)
1.82
0.03 (1.68%)
At close: Jan 15, 2025, 11:32 AM
LIQT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.88 | 1.88 | 1.79 | 1.79 | -0.10 | -5.29% | 6,459 |
| Jan 13, 2025 | 1.85 | 1.92 | 1.82 | 1.89 | 0.11 | 6.18% | 7,507 |
| Jan 10, 2025 | 1.84 | 1.88 | 1.78 | 1.78 | -0.11 | -5.82% | 4,201 |
| Jan 8, 2025 | 1.91 | 1.98 | 1.75 | 1.89 | -0.09 | -4.55% | 23,200 |
| Jan 7, 2025 | 1.89 | 2.04 | 1.89 | 1.98 | -0.06 | -2.94% | 11,300 |
| Jan 6, 2025 | 1.96 | 2.04 | 1.85 | 2.04 | 0.17 | 9.09% | 25,700 |
| Jan 3, 2025 | 1.89 | 1.99 | 1.86 | 1.87 | 0.03 | 1.63% | 13,629 |
| Jan 2, 2025 | 1.78 | 1.92 | 1.78 | 1.84 | 0.00 | 0.00% | 20,859 |
| Dec 31, 2024 | 1.88 | 1.95 | 1.76 | 1.84 | -0.04 | -2.13% | 18,701 |
| Dec 30, 2024 | 1.85 | 1.90 | 1.76 | 1.88 | -0.01 | -0.53% | 44,318 |
| Dec 27, 2024 | 1.73 | 1.89 | 1.72 | 1.89 | 0.16 | 9.25% | 8,600 |
| Dec 26, 2024 | 1.67 | 1.75 | 1.67 | 1.73 | 0.05 | 2.98% | 17,528 |
| Dec 24, 2024 | 1.65 | 1.68 | 1.63 | 1.68 | 0.03 | 1.82% | 7,848 |
| Dec 23, 2024 | 1.73 | 1.73 | 1.64 | 1.65 | -0.04 | -2.37% | 18,500 |
| Dec 20, 2024 | 1.74 | 1.81 | 1.69 | 1.69 | -0.05 | -2.87% | 77,900 |
| Dec 19, 2024 | 1.87 | 1.88 | 1.74 | 1.74 | -0.09 | -4.92% | 32,500 |
| Dec 18, 2024 | 1.90 | 1.94 | 1.83 | 1.83 | -0.11 | -5.67% | 48,424 |
| Dec 17, 2024 | 1.94 | 1.98 | 1.89 | 1.94 | 0.01 | 0.52% | 3,918 |
| Dec 16, 2024 | 2.06 | 2.10 | 1.89 | 1.93 | -0.03 | -1.53% | 38,233 |
| Dec 13, 2024 | 1.95 | 2.00 | 1.88 | 1.96 | 0.01 | 0.51% | 31,034 |
| Dec 12, 2024 | 2.00 | 2.00 | 1.89 | 1.95 | -0.05 | -2.50% | 33,200 |
| Dec 11, 2024 | 2.10 | 2.11 | 1.98 | 2.00 | -0.13 | -6.10% | 20,107 |
| Dec 10, 2024 | 2.02 | 2.20 | 2.00 | 2.13 | 0.03 | 1.43% | 16,045 |
| Dec 9, 2024 | 2.10 | 2.18 | 2.01 | 2.10 | -0.01 | -0.47% | 31,732 |
| Dec 6, 2024 | 2.06 | 2.19 | 1.95 | 2.11 | 0.02 | 0.96% | 27,600 |
| Dec 5, 2024 | 1.95 | 2.12 | 1.85 | 2.09 | 0.25 | 13.59% | 103,832 |
| Dec 4, 2024 | 1.81 | 1.84 | 1.80 | 1.84 | 0.04 | 2.22% | 12,143 |
| Dec 3, 2024 | 1.84 | 1.84 | 1.80 | 1.80 | 0.01 | 0.56% | 3,503 |
| Dec 2, 2024 | 1.82 | 1.88 | 1.76 | 1.79 | -0.04 | -2.19% | 56,731 |
| Nov 29, 2024 | 1.81 | 1.85 | 1.77 | 1.83 | -0.02 | -1.08% | 5,600 |
| Nov 27, 2024 | 1.75 | 1.85 | 1.75 | 1.85 | 0.10 | 5.71% | 50,400 |
| Nov 26, 2024 | 1.74 | 1.80 | 1.70 | 1.75 | 0.01 | 0.57% | 78,626 |
| Nov 25, 2024 | 1.67 | 1.74 | 1.67 | 1.74 | 0.07 | 4.19% | 38,643 |
| Nov 22, 2024 | 1.60 | 1.67 | 1.58 | 1.67 | 0.03 | 1.83% | 46,331 |
| Nov 21, 2024 | 1.62 | 1.66 | 1.62 | 1.64 | 0.01 | 0.61% | 22,400 |
| Nov 20, 2024 | 1.70 | 1.74 | 1.59 | 1.63 | -0.10 | -5.78% | 90,316 |
| Nov 19, 2024 | 1.71 | 1.94 | 1.68 | 1.73 | 0.00 | 0.00% | 82,700 |
| Nov 18, 2024 | 1.57 | 1.79 | 1.57 | 1.73 | 0.20 | 13.07% | 7,718 |
| Nov 15, 2024 | 1.66 | 1.75 | 1.51 | 1.53 | -0.15 | -8.93% | 13,513 |
| Nov 14, 2024 | 1.83 | 1.97 | 1.68 | 1.68 | -0.29 | -14.72% | 26,214 |
| Nov 13, 2024 | 1.90 | 1.99 | 1.85 | 1.97 | 0.10 | 5.35% | 18,300 |
| Nov 12, 2024 | 1.88 | 1.89 | 1.83 | 1.87 | 0.03 | 1.63% | 7,402 |
| Nov 11, 2024 | 1.87 | 1.90 | 1.82 | 1.84 | 0.00 | 0.00% | 12,524 |
| Nov 8, 2024 | 1.90 | 1.90 | 1.84 | 1.84 | -0.11 | -5.64% | 6,300 |
| Nov 7, 2024 | 1.92 | 1.96 | 1.92 | 1.95 | 0.17 | 9.55% | 5,000 |
| Nov 6, 2024 | 1.99 | 2.07 | 1.78 | 1.78 | -0.17 | -8.72% | 11,527 |
| Nov 5, 2024 | 1.93 | 1.99 | 1.76 | 1.95 | 0.04 | 2.09% | 8,307 |
| Nov 4, 2024 | 1.73 | 1.93 | 1.73 | 1.91 | 0.19 | 11.05% | 19,000 |
| Nov 1, 2024 | 1.70 | 1.77 | 1.70 | 1.72 | -0.02 | -1.15% | 7,036 |
| Oct 31, 2024 | 1.76 | 1.76 | 1.70 | 1.74 | -0.03 | -1.69% | 7,805 |