NYSE:LIQT
LiqTech International Inc Stock Price (Quote)
$2.72
+0.0100 (+0.369%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 LIQT stock ended at $2.72. This is 0.369% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.34% from a day low at $2.67 to a day high of $2.79. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $4.14 | $4.15 | $3.87 | $4.11 | 17 083 |
| Jun 09, 2023 | $3.81 | $4.11 | $3.81 | $4.08 | 47 642 |
| Jun 08, 2023 | $3.68 | $3.95 | $3.65 | $3.88 | 26 422 |
| Jun 07, 2023 | $3.45 | $3.69 | $3.35 | $3.67 | 34 233 |
| Jun 06, 2023 | $3.28 | $3.37 | $3.24 | $3.33 | 8 373 |
| Jun 05, 2023 | $3.38 | $3.40 | $3.26 | $3.26 | 12 345 |
| Jun 02, 2023 | $3.35 | $3.54 | $3.34 | $3.34 | 7 568 |
| Jun 01, 2023 | $3.30 | $3.54 | $3.20 | $3.42 | 21 717 |
| May 31, 2023 | $3.10 | $3.52 | $3.03 | $3.40 | 35 405 |
| May 30, 2023 | $3.19 | $3.39 | $3.00 | $3.05 | 66 137 |
| May 26, 2023 | $3.11 | $3.56 | $2.97 | $3.35 | 94 933 |
| May 25, 2023 | $0.420 | $0.469 | $0.378 | $0.420 | 794 023 |
| May 24, 2023 | $0.430 | $0.430 | $0.415 | $0.420 | 39 255 |
| May 23, 2023 | $0.389 | $0.408 | $0.382 | $0.390 | 53 835 |
| May 22, 2023 | $0.390 | $0.406 | $0.388 | $0.390 | 354 960 |
| May 19, 2023 | $0.410 | $0.415 | $0.385 | $0.393 | 261 149 |
| May 18, 2023 | $0.415 | $0.415 | $0.415 | $0.415 | 288 |
| May 17, 2023 | $0.411 | $0.430 | $0.400 | $0.410 | 71 707 |
| May 16, 2023 | $0.434 | $0.434 | $0.410 | $0.420 | 53 875 |
| May 15, 2023 | $0.380 | $0.420 | $0.380 | $0.405 | 10 937 |
| May 12, 2023 | $0.425 | $0.425 | $0.401 | $0.402 | 6 301 |
| May 11, 2023 | $0.425 | $0.434 | $0.420 | $0.420 | 43 722 |
| May 10, 2023 | $0.426 | $0.426 | $0.405 | $0.422 | 52 442 |
| May 09, 2023 | $0.415 | $0.426 | $0.391 | $0.420 | 32 699 |
| May 08, 2023 | $0.410 | $0.420 | $0.400 | $0.416 | 35 014 |
