LiqTech International Inc... (LIQT)
1.41
-0.04 (-2.76%)
At close: Mar 04, 2025, 12:34 PM
LIQT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 24, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | -0.03 | -1.69% | 1,841 |
| Jan 23, 2025 | 1.81 | 1.86 | 1.72 | 1.78 | 0.04 | 2.30% | 4,921 |
| Jan 22, 2025 | 1.80 | 1.84 | 1.74 | 1.74 | -0.05 | -2.79% | 5,700 |
| Jan 21, 2025 | 1.78 | 1.83 | 1.78 | 1.79 | -0.02 | -1.10% | 3,728 |
| Jan 17, 2025 | 1.87 | 1.87 | 1.74 | 1.81 | 0.02 | 1.12% | 6,240 |
| Jan 16, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | -0.02 | -1.10% | 5,008 |
| Jan 15, 2025 | 1.80 | 1.85 | 1.79 | 1.81 | 0.02 | 1.12% | 7,708 |
| Jan 14, 2025 | 1.88 | 1.88 | 1.79 | 1.79 | -0.10 | -5.29% | 6,518 |
| 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 |