Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

LiqTech International, Inc. (LIQT)

1.4950
+0.0150
+(1.01%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20251.52001.56001.50001.50001.50003,100
Apr 30, 20251.58001.58001.48001.48001.48007,600
Apr 29, 20251.59001.59001.59001.59001.5900900
Apr 28, 20251.55001.55001.49001.49001.49001,700
Apr 25, 20251.59001.60001.59001.60001.60001,100
Apr 24, 20251.56001.61001.55001.61001.61003,900
Apr 23, 20251.54001.56001.51001.56001.560013,100
Apr 22, 20251.50001.54001.50001.54001.54001,100
Apr 21, 20251.51001.51001.46001.51001.51004,800
Apr 17, 20251.47001.54001.47001.54001.5400700
Apr 16, 20251.49001.56001.45001.48001.48006,800
Apr 15, 20251.53001.57001.51001.51001.51004,000
Apr 14, 20251.69001.74001.47001.51001.510026,100
Apr 11, 20251.50001.70001.50001.70001.700033,400
Apr 10, 20251.53001.54001.47001.47001.470016,000
Apr 9, 20251.68001.68001.60001.60001.600010,800
Apr 8, 20251.57001.69001.48001.64001.64008,700
Apr 7, 20251.54001.59001.54001.58001.58001,300
Apr 4, 20251.45001.56001.45001.56001.56003,700
Apr 3, 20251.55001.63001.46001.46001.46009,700
Apr 2, 20251.54001.75001.54001.63001.63005,900
Apr 1, 20251.52001.62001.52001.61001.61003,100
Mar 31, 20251.47001.65001.47001.49001.49005,400
Mar 28, 20251.59001.60001.57001.60001.600011,200
Mar 27, 20251.62001.72001.53001.53001.53008,300
Mar 26, 20251.59001.69001.50001.50001.50006,600
Mar 25, 20251.55001.61001.55001.57001.57007,400
Mar 24, 20251.54001.55001.54001.55001.55007,700
Mar 21, 20251.50001.55001.45001.45001.450013,700
Mar 20, 20251.50001.52001.47001.48001.480010,000
Mar 19, 20251.47001.48001.47001.48001.48001,300
Mar 18, 20251.47001.47001.47001.47001.4700600
Mar 17, 20251.46001.46001.42001.42001.42002,400
Mar 14, 20251.42001.47001.42001.44001.44005,700
Mar 13, 20251.35001.41001.35001.39001.39001,700
Mar 12, 20251.45001.48001.45001.48001.48001,100
Mar 11, 20251.38001.41001.34001.41001.410014,300
Mar 10, 20251.45001.45001.40001.40001.4000800
Mar 7, 20251.43001.45001.38001.45001.450020,300
Mar 6, 20251.40001.44001.39001.41001.410011,500
Mar 5, 20251.41001.47001.40001.41001.410017,200
Mar 4, 20251.45001.49001.38001.48001.480011,800
Mar 3, 20251.48001.48001.45001.45001.45008,800
Feb 28, 20251.50001.51001.48001.48001.480032,100
Feb 27, 20251.54001.55001.50001.50001.500010,300
Feb 26, 20251.53001.53001.52001.53001.53005,300
Feb 25, 20251.52001.55001.52001.52001.520010,000
Feb 24, 20251.65001.65001.48001.48001.48007,900
Feb 21, 20251.63001.65001.59001.61001.61002,600
Feb 20, 20251.66001.66001.62001.62001.62005,200
Feb 19, 20251.65001.65001.65001.65001.6500200
Feb 18, 20251.70001.70001.64001.65001.65006,800
Feb 14, 20251.68001.70001.65001.70001.70004,200
Feb 13, 20251.75001.75001.57001.72001.720012,700
Feb 12, 20251.90001.90001.63001.67001.670016,600
Feb 11, 20251.73001.80001.73001.80001.80001,200
Feb 10, 20251.79001.79001.73001.73001.73002,600
Feb 7, 20251.82001.90001.74001.77001.77004,000
Feb 6, 20251.86001.87001.80001.87001.87001,800
Feb 5, 20251.78001.78001.78001.78001.7800600
Feb 4, 20251.80001.84001.80001.81001.81003,600
Feb 3, 20251.80001.82001.75001.80001.80003,500
Jan 31, 20251.69001.86001.69001.75001.75004,400
Jan 30, 20251.81001.87001.81001.87001.87003,600
Jan 29, 20251.79001.79001.72001.72001.72002,300
Jan 28, 20251.74001.75001.72001.74001.74003,000
Jan 27, 20251.76001.77001.76001.77001.77001,000
Jan 24, 20251.80001.80001.75001.75001.75001,800
Jan 23, 20251.81001.86001.72001.78001.78004,900
Jan 22, 20251.80001.84001.74001.74001.74005,700
Jan 21, 20251.78001.83001.78001.79001.79003,700
Jan 17, 20251.87001.87001.74001.81001.81006,200
Jan 16, 20251.85001.85001.79001.79001.79005,000
Jan 15, 20251.80001.85001.79001.81001.81007,700
Jan 14, 20251.88001.88001.79001.79001.79006,500
Jan 13, 20251.85001.92001.82001.89001.89007,500
Jan 10, 20251.84001.88001.78001.78001.78004,200
Jan 8, 20251.91001.98001.75001.89001.890023,200
Jan 7, 20251.89002.04001.89001.98001.980011,300
Jan 6, 20251.96002.04001.85002.04002.040025,700
Jan 3, 20251.89001.99001.86001.87001.870013,600
Jan 2, 20251.78001.92001.78001.84001.840020,800
Dec 31, 20241.88001.95001.76001.84001.840018,700
Dec 30, 20241.85001.90001.76001.88001.880044,300
Dec 27, 20241.73001.89001.72001.89001.89008,600
Dec 26, 20241.67001.75001.67001.73001.730017,500
Dec 24, 20241.65001.68001.63001.68001.68007,800
Dec 23, 20241.73001.73001.64001.65001.650018,500
Dec 20, 20241.74001.81001.69001.69001.690077,900
Dec 19, 20241.87001.88001.74001.74001.740032,500
Dec 18, 20241.90001.94001.83001.83001.830048,400
Dec 17, 20241.94001.98001.89001.94001.94003,900
Dec 16, 20242.06002.10001.89001.93001.930038,200
Dec 13, 20241.95002.00001.88001.96001.960030,900
Dec 12, 20242.00002.00001.89001.95001.950033,200
Dec 11, 20242.10002.11001.98002.00002.000020,100
Dec 10, 20242.02002.20002.00002.13002.130016,000
Dec 9, 20242.10002.18002.01002.10002.100031,700
Dec 6, 20242.06002.19001.95002.11002.110027,600
Dec 5, 20241.95002.12001.85002.09002.0900103,800
Dec 4, 20241.81001.84001.80001.84001.840012,100
Dec 3, 20241.84001.84001.80001.80001.80003,300
Dec 2, 20241.82001.88001.76001.79001.790056,600
Nov 29, 20241.81001.85001.77001.83001.83005,600
Nov 27, 20241.75001.85001.75001.85001.850050,400
Nov 26, 20241.74001.80001.70001.75001.750078,600
Nov 25, 20241.67001.74001.67001.74001.740038,600
Nov 22, 20241.60001.67001.58001.67001.670046,200
Nov 21, 20241.62001.66001.62001.64001.640022,400
Nov 20, 20241.70001.74001.59001.63001.630090,300
Nov 19, 20241.71001.94001.68001.73001.730082,700
Nov 18, 20241.57001.79001.57001.73001.73007,500
Nov 15, 20241.66001.75001.51001.53001.530013,500
Nov 14, 20241.83001.97001.68001.68001.680026,200
Nov 13, 20241.90001.99001.85001.97001.970018,300
Nov 12, 20241.88001.89001.83001.87001.87007,400
Nov 11, 20241.87001.90001.82001.84001.840012,500
Nov 8, 20241.90001.90001.84001.84001.84006,300
Nov 7, 20241.92001.96001.92001.95001.95005,000
Nov 6, 20241.99002.07001.78001.78001.780011,500
Nov 5, 20241.93001.99001.76001.95001.95008,300
Nov 4, 20241.73001.93001.73001.91001.910019,000
Nov 1, 20241.70001.77001.70001.72001.72007,000
Oct 31, 20241.76001.76001.70001.74001.74007,800
Oct 30, 20241.86001.87001.77001.77001.770010,700
Oct 29, 20241.78001.93001.78001.80001.800020,800
Oct 28, 20241.95001.95001.76001.78001.780036,100
Oct 25, 20241.99001.99001.99001.99001.9900500
Oct 24, 20242.02002.02001.92001.92001.92005,700
Oct 23, 20242.19002.19001.98001.99001.990060,200
Oct 22, 20242.33002.33002.15002.20002.20008,000
Oct 21, 20242.34002.34002.20002.20002.20005,200
Oct 18, 20242.46002.52002.27002.39002.390019,600
Oct 17, 20243.11003.11002.34002.39002.390030,200
Oct 16, 20242.32002.54002.26002.47002.470010,500
Oct 15, 20242.32002.34002.22002.31002.31002,100
Oct 14, 20242.66002.66002.30002.30002.300011,600
Oct 11, 20242.48002.48002.19002.38002.38007,100
Oct 10, 20242.26002.37002.19002.22002.220015,600
Oct 9, 20242.26002.26002.22002.22002.22001,100
Oct 8, 20242.28002.28002.28002.28002.2800-
Oct 7, 20242.37002.51002.26002.28002.280019,800
Oct 4, 20242.35002.48002.34002.48002.4800800
Oct 3, 20242.37002.40002.35002.40002.40001,200
Oct 2, 20242.44002.44002.37002.40002.40005,500
Oct 1, 20242.50002.58002.45002.46002.46009,900
Sep 30, 20242.71002.84002.50002.56002.560042,600
Sep 27, 20242.90003.10002.88003.04003.04007,100
Sep 26, 20242.98003.07002.98003.07003.07003,800
Sep 25, 20243.05003.05002.85002.89002.890011,000
Sep 24, 20242.99003.16002.90003.14003.140017,000
Sep 23, 20243.08003.16002.97003.14003.14006,100
Sep 20, 20242.92003.20002.82003.19003.190016,700
Sep 19, 20242.99003.00002.97002.98002.98002,300
Sep 18, 20242.91002.99002.83002.86002.86009,800
Sep 17, 20242.86002.99002.85002.99002.99001,700
Sep 16, 20242.80002.93002.80002.93002.93002,000
Sep 13, 20242.90002.90002.72002.90002.900011,200
Sep 12, 20242.82002.99002.71002.99002.99007,700
Sep 11, 20242.72002.92002.65002.83002.830010,500
Sep 10, 20242.71002.99002.68002.71002.71001,000
Sep 9, 20242.75002.82002.70002.81002.81005,700
Sep 6, 20242.73002.98002.51002.73002.73003,800
Sep 5, 20242.95003.03002.80002.82002.820019,800
Sep 4, 20242.73002.86002.73002.86002.8600600
Sep 3, 20242.99003.00002.74002.74002.740012,000
Aug 30, 20242.99003.03002.99003.03003.03005,200
Aug 29, 20242.89003.00002.85003.00003.00007,400
Aug 28, 20242.95003.05002.89002.90002.90005,700
Aug 27, 20242.95003.10002.90002.90002.900016,000
Aug 26, 20242.89002.93002.59002.93002.930024,000
Aug 23, 20242.79002.85002.79002.83002.83007,800
Aug 22, 20242.63002.77002.63002.77002.77001,700
Aug 21, 20242.71002.78002.69002.71002.71007,900
Aug 20, 20242.67002.80002.64002.66002.66009,900
Aug 19, 20242.60002.75002.55002.60002.60008,500
Aug 16, 20242.73002.85002.43002.53002.530021,400
Aug 15, 20242.45002.79002.40002.66002.660022,200
Aug 14, 20242.08002.59002.08002.35002.350020,100
Aug 13, 20242.69002.69002.35002.53002.53008,600
Aug 12, 20242.20002.55002.20002.28002.28006,400
Aug 9, 20242.46002.50002.31002.38002.38008,000
Aug 8, 20242.28002.45002.28002.43002.430011,000
Aug 7, 20242.30002.40002.17002.37002.370011,600
Aug 6, 20241.97002.45001.97002.36002.360015,400
Aug 5, 20242.00002.00002.00002.00002.0000700
Aug 2, 20242.11002.12002.02002.05002.050010,000
Aug 1, 20242.20002.37002.11002.15002.15009,900
Jul 31, 20242.30002.30002.26002.28002.28001,500
Jul 30, 20242.20002.35002.20002.28002.28006,400
Jul 29, 20242.13002.25002.10002.25002.25003,600
Jul 26, 20242.18002.33002.06002.17002.17009,000
Jul 25, 20242.05002.37002.05002.18002.180019,500
Jul 24, 20242.05002.05002.05002.05002.05003,200
Jul 23, 20242.00002.04001.97002.04002.04002,700
Jul 22, 20242.00002.03001.91001.91001.91005,800
Jul 19, 20242.04002.05001.90001.96001.96005,700
Jul 18, 20242.04002.05001.98002.05002.05002,500
Jul 17, 20242.03002.07001.95002.03002.03009,400
Jul 16, 20242.20002.22002.01002.15002.150015,300
Jul 15, 20242.12002.30002.01002.27002.27002,200
Jul 12, 20242.09002.13002.00002.13002.13004,500
Jul 11, 20241.97002.10001.97002.10002.10001,400
Jul 10, 20242.08002.08001.94001.97001.97007,800
Jul 9, 20242.26002.35002.08002.10002.100016,500
Jul 8, 20242.25002.39002.10002.17002.170034,700
Jul 5, 20242.17002.37002.17002.29002.290011,700
Jul 3, 20242.30002.41002.19002.19002.190017,100
Jul 2, 20242.30002.45002.23002.39002.390022,800
Jul 1, 20242.54002.54002.22002.33002.330022,600
Jun 28, 20242.55002.57002.18002.36002.360015,300
Jun 27, 20242.58002.58002.30002.44002.440030,600
Jun 26, 20242.27002.49002.19002.42002.420050,800
Jun 25, 20242.04002.45001.90002.27002.2700119,100
Jun 24, 20242.00002.03001.90001.95001.950025,600
Jun 21, 20242.08002.23002.02002.02002.02003,600
Jun 20, 20242.11002.14002.11002.13002.13003,600
Jun 18, 20242.38002.38002.14002.22002.22002,400
Jun 17, 20242.38002.46002.27002.30002.300014,400
Jun 14, 20242.42002.42002.30002.33002.33004,200
Jun 13, 20242.68002.68002.30002.36002.36001,300
Jun 12, 20242.34002.44002.30002.32002.32004,400
Jun 11, 20242.41002.41002.27002.35002.35007,700
Jun 10, 20242.52002.55002.49002.49002.490022,200
Jun 7, 20242.55002.58002.55002.57002.57004,600
Jun 6, 20242.60002.62002.55002.60002.60001,300
Jun 5, 20242.60002.60002.52002.58002.580019,900
Jun 4, 20242.65002.70002.48002.62002.620016,300
Jun 3, 20242.71002.74002.56002.65002.65004,300
May 31, 20242.67002.78002.65002.65002.65004,500
May 30, 20242.67002.68002.61002.64002.64003,600
May 29, 20242.62002.70002.62002.63002.63001,700
May 28, 20242.67002.76002.67002.68002.68006,200
May 24, 20242.82002.85002.64002.69002.69005,400
May 23, 20242.68002.80002.65002.73002.73005,200
May 22, 20242.68002.72002.65002.70002.70005,100
May 21, 20242.69002.84002.68002.68002.68005,700
May 20, 20242.83002.83002.66002.75002.75006,700
May 17, 20242.93002.93002.66002.66002.66007,900
May 16, 20242.60002.99002.60002.62002.620020,000
May 15, 20242.66002.70002.60002.70002.70001,300
May 14, 20242.66003.00002.56002.61002.610019,200
May 13, 20242.91002.93002.62002.65002.65006,100
May 10, 20242.85002.92002.83002.92002.920010,600
May 9, 20242.80002.80002.80002.80002.8000-
May 8, 20242.87002.87002.80002.80002.80002,400
May 7, 20242.75002.87002.71002.71002.71001,900
May 6, 20242.70002.81002.65002.69002.690016,800
May 3, 20242.68002.79002.67002.72002.7200600
May 2, 20242.66002.71002.66002.71002.7100600