Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liqtech International Inc (NQ: LIQT )

1.738 -0.032 (-1.82%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 3.280 3.360 3.200 3.327 4,377 +0.08(+2.36%)
May 05, 2023 3.360 3.360 3.200 3.250 1,520 -0.11(-3.26%)
May 04, 2023 2.829 3.405 2.829 3.360 34,379 +0.28(+9.09%)
May 03, 2023 3.040 3.200 3.040 3.080 1,864 -0.04(-1.33%)
May 02, 2023 3.022 3.360 3.022 3.122 16,190 +0.00(+0.05%)
May 01, 2023 2.973 3.280 2.973 3.120 3,089 -0.00(-0.03%)
Apr 28, 2023 3.279 3.280 3.120 3.121 6,818 -0.08(-2.57%)
Apr 27, 2023 3.040 3.280 3.040 3.203 4,961 +0.06(+1.86%)
Apr 26, 2023 3.040 3.359 3.040 3.145 15,616 -0.05(-1.48%)
Apr 25, 2023 3.093 3.276 3.080 3.192 5,258 -0.01(-0.25%)
Apr 24, 2023 3.120 3.360 3.120 3.200 9,706 -0.13(-3.80%)
Apr 21, 2023 3.280 3.328 3.210 3.326 1,102 +0.01(+0.22%)
Apr 20, 2023 3.120 3.360 3.120 3.319 2,096 -0.12(-3.51%)
Apr 19, 2023 3.440 3.509 3.286 3.440 2,977 +0.08(+2.41%)
Apr 18, 2023 3.440 3.440 3.282 3.359 3,118 -0.24(-6.69%)
Apr 17, 2023 3.392 3.637 3.361 3.600 5,319 +0.21(+6.13%)
Apr 14, 2023 3.360 3.500 3.217 3.392 3,763 -0.08(-2.28%)
Apr 13, 2023 3.200 3.471 3.200 3.471 10,176 +0.15(+4.55%)
Apr 12, 2023 3.364 3.364 3.170 3.320 13,242 +0.01(+0.24%)
Apr 11, 2023 3.440 3.432 3.211 3.312 4,013 -0.12(-3.50%)
Apr 10, 2023 3.520 3.591 3.371 3.432 3,995 -0.16(-4.54%)
Apr 06, 2023 3.440 3.599 3.371 3.595 5,856 -0.00(-0.11%)
Apr 05, 2023 3.680 3.680 3.536 3.599 1,233 -0.01(-0.24%)
Apr 04, 2023 3.711 3.711 3.607 3.608 4,526 -0.19(-5.05%)
Apr 03, 2023 3.720 3.800 3.590 3.800 11,256 +0.04(+1.09%)
Mar 31, 2023 3.840 3.840 3.640 3.759 3,593 -0.04(-0.99%)
Mar 30, 2023 3.901 3.901 3.612 3.797 1,211 +0.00(+0.00%)
Mar 29, 2023 3.702 3.800 3.602 3.797 1,122 -0.00(-0.08%)
Mar 28, 2023 3.782 3.800 3.602 3.800 5,220 +0.01(+0.25%)
Mar 27, 2023 3.628 3.800 3.563 3.790 1,993 -0.01(-0.25%)
Mar 24, 2023 3.800 3.800 3.520 3.800 1,582 +0.00(+0.00%)
Mar 23, 2023 3.840 3.861 3.556 3.800 4,113 +0.01(+0.23%)
Mar 22, 2023 3.440 3.840 3.440 3.791 7,820 +0.27(+7.70%)
Mar 21, 2023 3.502 3.672 3.475 3.520 4,406 -0.15(-4.10%)
Mar 20, 2023 3.672 3.679 3.444 3.670 11,403 -0.01(-0.24%)
Mar 17, 2023 3.564 3.691 3.539 3.679 9,166 -0.01(-0.33%)
Mar 16, 2023 3.760 3.861 3.531 3.691 3,315 +0.10(+2.67%)
Mar 15, 2023 3.595 4.000 3.595 3.595 10,703 -0.08(-2.30%)
Mar 14, 2023 3.920 3.999 3.632 3.680 17,704 +0.00(+0.00%)
Mar 13, 2023 3.859 4.000 3.667 3.680 3,870 -0.22(-5.54%)
Mar 10, 2023 3.880 4.134 3.717 3.896 17,177 +0.02(+0.39%)
Mar 09, 2023 3.914 4.074 3.801 3.881 8,137 -0.04(-1.00%)
Mar 08, 2023 3.920 3.989 3.691 3.920 1,919 +0.00(+0.00%)
Mar 07, 2023 3.720 3.936 3.662 3.920 3,159 +0.13(+3.51%)
Mar 06, 2023 3.840 3.847 3.680 3.787 10,927 -0.03(-0.88%)
Mar 03, 2023 3.912 3.919 3.760 3.821 4,970 -0.05(-1.40%)
Mar 02, 2023 3.840 3.914 3.840 3.875 1,347 +0.04(+0.92%)
Mar 01, 2023 4.016 4.016 3.800 3.840 18,522 -0.18(-4.38%)
Feb 28, 2023 4.160 4.160 4.003 4.016 1,482 -0.05(-1.32%)
Feb 27, 2023 4.157 4.160 4.030 4.070 5,858 -0.01(-0.25%)
Feb 24, 2023 4.030 4.232 4.030 4.080 3,368 +0.05(+1.13%)
Feb 23, 2023 4.008 4.232 4.008 4.034 1,787 -0.06(-1.50%)
Feb 22, 2023 4.078 4.237 4.039 4.096 2,537 +0.02(+0.43%)
Feb 21, 2023 4.540 4.540 4.002 4.078 6,764 -0.00(-0.04%)
Feb 17, 2023 3.920 4.238 3.880 4.080 5,872 +0.16(+4.21%)
Feb 16, 2023 4.346 4.346 3.915 3.915 6,087 -0.22(-5.43%)
Feb 15, 2023 4.320 4.363 3.920 4.140 22,086 -0.13(-3.13%)
Feb 14, 2023 4.240 4.392 4.003 4.274 4,528 +0.04(+1.06%)
Feb 13, 2023 4.080 4.392 4.080 4.229 3,095 +0.09(+2.13%)
Feb 10, 2023 4.160 4.160 4.000 4.141 11,935 -0.10(-2.32%)
Feb 09, 2023 4.480 4.480 4.160 4.239 10,918 -0.19(-4.28%)
Feb 08, 2023 4.631 4.640 4.402 4.429 10,371 +0.03(+0.67%)
Feb 07, 2023 4.440 4.640 4.320 4.399 14,242 -0.04(-0.92%)
Feb 06, 2023 4.590 4.632 4.400 4.440 7,235 -0.08(-1.67%)
Feb 03, 2023 4.401 4.600 4.401 4.515 13,375 +0.11(+2.60%)
Feb 02, 2023 4.400 4.640 4.240 4.401 19,282 -0.02(-0.51%)
Feb 01, 2023 4.665 4.665 4.316 4.423 18,811 -0.02(-0.38%)
Jan 31, 2023 3.920 4.639 3.959 4.440 35,562 +0.36(+8.78%)
Jan 30, 2023 4.080 4.399 3.841 4.082 18,611 +0.08(+2.04%)
Jan 27, 2023 3.840 4.400 3.818 4.000 54,185 +0.32(+8.72%)
Jan 26, 2023 3.720 3.720 3.601 3.679 2,853 +0.02(+0.52%)
Jan 25, 2023 3.600 3.720 3.524 3.660 24,378 -0.00(-0.11%)
Jan 24, 2023 3.680 3.720 3.654 3.664 8,167 +0.01(+0.28%)
Jan 23, 2023 3.665 3.680 3.490 3.654 5,494 +0.16(+4.70%)
Jan 20, 2023 3.529 3.720 3.440 3.490 5,305 -0.11(-3.07%)
Jan 19, 2023 3.360 3.640 3.360 3.600 5,740 -0.12(-3.23%)
Jan 18, 2023 3.601 3.720 3.448 3.720 7,117 +0.01(+0.22%)
Jan 17, 2023 3.528 3.839 3.520 3.712 23,912 +0.22(+6.28%)
Jan 13, 2023 3.360 3.520 3.285 3.493 4,840 +0.05(+1.58%)
Jan 12, 2023 3.504 3.520 3.323 3.438 4,706 -0.03(-0.97%)
Jan 11, 2023 3.249 3.599 3.249 3.472 16,082 +0.23(+7.08%)
Jan 10, 2023 3.282 3.359 3.202 3.242 3,470 -0.04(-1.29%)
Jan 09, 2023 3.200 3.360 3.200 3.285 5,420 -0.06(-1.72%)
Jan 06, 2023 3.341 3.357 3.281 3.342 2,548 +0.15(+4.71%)
Jan 05, 2023 3.360 3.360 3.120 3.192 2,739 -0.14(-4.22%)
Jan 04, 2023 3.000 3.333 2.990 3.333 20,539 +0.33(+11.09%)
Jan 03, 2023 3.096 3.096 2.961 3.000 10,815 -0.04(-1.32%)
Dec 30, 2022 2.960 3.120 2.890 3.040 17,976 -0.08(-2.46%)
Dec 29, 2022 2.880 3.117 2.880 3.117 25,504 +0.24(+8.25%)
Dec 28, 2022 2.880 2.959 2.800 2.879 11,671 -0.00(-0.03%)
Dec 27, 2022 3.120 3.120 2.800 2.880 30,940 -0.14(-4.79%)
Dec 23, 2022 2.966 3.070 2.886 3.025 10,830 +0.05(+1.64%)
Dec 22, 2022 3.120 3.120 2.975 2.976 10,308 -0.03(-0.93%)
Dec 21, 2022 3.040 3.160 3.002 3.004 8,986 -0.04(-1.16%)
Dec 20, 2022 3.019 3.160 3.019 3.039 15,294 -0.04(-1.27%)
Dec 19, 2022 3.120 3.120 3.000 3.078 7,742 +0.04(+1.26%)
Dec 16, 2022 3.120 3.160 3.040 3.040 9,427 -0.08(-2.56%)
Dec 15, 2022 3.200 3.274 3.076 3.120 4,836 -0.04(-1.27%)
Dec 14, 2022 3.040 3.277 3.040 3.160 13,672 +0.04(+1.31%)
Dec 13, 2022 3.200 3.200 3.082 3.119 12,714 -0.07(-2.28%)
Dec 12, 2022 3.040 3.199 3.040 3.192 19,437 -0.00(-0.15%)
Dec 09, 2022 3.155 3.253 3.088 3.197 9,258 -0.06(-1.75%)
Dec 08, 2022 3.243 3.274 3.168 3.254 3,932 -0.02(-0.68%)
Dec 07, 2022 3.200 3.360 3.171 3.276 12,160 -0.00(-0.12%)
Dec 06, 2022 3.224 3.439 3.175 3.280 8,877 -0.04(-1.20%)
Dec 05, 2022 3.360 3.440 3.203 3.320 7,168 +0.05(+1.64%)
Dec 02, 2022 3.360 3.437 3.203 3.266 7,226 +0.11(+3.37%)
Dec 01, 2022 3.200 3.333 3.149 3.160 2,455 -0.08(-2.59%)
Nov 30, 2022 3.282 3.360 3.133 3.244 9,196 -0.03(-0.81%)
Nov 29, 2022 3.040 3.400 3.040 3.270 23,277 +0.15(+4.82%)
Nov 28, 2022 3.200 3.270 3.120 3.120 10,132 -0.08(-2.50%)
Nov 25, 2022 3.040 3.338 3.040 3.200 8,304 +0.16(+5.12%)
Nov 23, 2022 3.280 3.339 3.040 3.044 12,697 -0.16(-5.11%)
Nov 22, 2022 3.520 3.520 3.208 3.208 8,273 -0.00(-0.02%)
Nov 21, 2022 3.440 3.512 3.208 3.209 9,648 -0.07(-2.17%)
Nov 18, 2022 3.200 3.598 3.200 3.280 7,514 +0.04(+1.23%)
Nov 17, 2022 3.360 3.836 3.204 3.240 21,041 -0.12(-3.59%)
Nov 16, 2022 3.520 3.680 3.361 3.361 10,103 -0.24(-6.62%)
Nov 15, 2022 3.440 3.751 3.218 3.599 18,581 +0.12(+3.43%)
Nov 14, 2022 3.440 3.759 3.440 3.480 7,883 -0.09(-2.51%)
Nov 11, 2022 3.360 3.760 3.360 3.570 9,253 -0.01(-0.18%)
Nov 10, 2022 3.466 3.680 3.360 3.576 13,243 +0.16(+4.71%)
Nov 09, 2022 3.368 3.680 3.320 3.415 23,543 +0.05(+1.62%)
Nov 08, 2022 3.440 3.514 3.301 3.361 17,601 +0.00(+0.02%)
Nov 07, 2022 3.160 3.428 3.160 3.360 7,180 +0.16(+5.05%)
Nov 04, 2022 3.428 3.428 3.198 3.198 7,390 -0.16(-4.81%)
Nov 03, 2022 3.360 3.428 3.200 3.360 7,857 +0.10(+2.97%)
Nov 02, 2022 3.254 3.291 3.108 3.263 11,297 +0.06(+1.87%)
Nov 01, 2022 3.318 3.428 3.200 3.203 11,119 -0.16(-4.67%)
Oct 31, 2022 3.106 3.440 3.106 3.360 26,612 +0.24(+7.69%)
Oct 28, 2022 3.120 3.235 3.040 3.120 8,643 -0.08(-2.43%)
Oct 27, 2022 3.360 3.439 3.153 3.198 7,097 -0.24(-7.02%)
Oct 26, 2022 3.360 3.439 3.200 3.439 12,938 +0.13(+3.99%)
Oct 25, 2022 3.178 3.360 3.178 3.307 10,568 +0.13(+3.95%)
Oct 24, 2022 2.960 3.200 2.975 3.182 2,751 +0.17(+5.66%)
Oct 21, 2022 3.200 3.279 2.975 3.011 6,861 -0.11(-3.49%)
Oct 20, 2022 3.120 3.199 3.120 3.120 16,410 +0.00(+0.00%)
Oct 19, 2022 3.131 3.280 3.116 3.120 5,494 -0.03(-1.04%)
Oct 18, 2022 3.200 3.280 3.121 3.153 9,152 -0.09(-2.74%)
Oct 17, 2022 3.280 3.280 3.120 3.242 1,238 +0.10(+3.31%)
Oct 14, 2022 3.344 3.344 3.066 3.138 5,227 +0.00(+0.00%)
Oct 13, 2022 3.120 3.225 3.011 3.138 6,567 +0.00(+0.13%)
Oct 12, 2022 3.280 3.280 3.040 3.134 14,879 +0.05(+1.71%)
Oct 11, 2022 3.352 3.352 3.041 3.081 31,144 -0.41(-11.65%)
Oct 10, 2022 3.336 3.520 3.084 3.487 13,671 +0.28(+8.65%)
Oct 07, 2022 3.240 3.370 3.120 3.210 6,652 -0.04(-1.11%)
Oct 06, 2022 3.344 3.440 3.245 3.246 7,957 -0.10(-2.94%)
Oct 05, 2022 3.280 3.574 3.216 3.344 14,433 +0.22(+7.15%)
Oct 04, 2022 3.120 3.280 3.041 3.121 12,066 +0.02(+0.54%)
Oct 03, 2022 3.120 3.200 3.040 3.104 9,939 +0.06(+1.84%)
Sep 30, 2022 3.040 3.280 3.021 3.048 40,482 +0.03(+0.90%)
Sep 29, 2022 3.440 3.440 2.975 3.021 72,461 -0.18(-5.62%)
Sep 28, 2022 3.166 3.360 3.192 3.201 28,737 +0.04(+1.11%)
Sep 27, 2022 3.344 3.544 3.050 3.166 49,511 -0.11(-3.49%)
Sep 26, 2022 3.360 3.520 3.280 3.280 19,712 -0.07(-2.10%)
Sep 23, 2022 3.368 3.384 3.328 3.350 21,344 -0.08(-2.20%)
Sep 22, 2022 3.782 3.782 3.360 3.426 67,410 -0.31(-8.35%)
Sep 21, 2022 3.920 3.920 3.738 3.738 9,315 -0.02(-0.60%)
Sep 20, 2022 3.840 3.920 3.760 3.760 17,647 -0.13(-3.27%)
Sep 19, 2022 3.840 4.120 3.840 3.887 21,484 -0.19(-4.73%)
Sep 16, 2022 4.320 4.400 4.080 4.080 20,684 -0.29(-6.59%)
Sep 15, 2022 4.343 4.560 4.330 4.368 17,025 -0.05(-1.16%)
Sep 14, 2022 4.360 4.504 4.322 4.419 15,579 +0.02(+0.56%)
Sep 13, 2022 4.420 4.520 4.240 4.394 18,084 -0.12(-2.74%)
Sep 12, 2022 4.640 4.640 4.400 4.518 31,405 -0.03(-0.58%)
Sep 09, 2022 4.300 4.560 4.103 4.545 51,817 +0.24(+5.69%)
Sep 08, 2022 4.080 4.320 4.080 4.300 18,147 +0.25(+6.25%)
Sep 07, 2022 4.320 4.366 4.019 4.047 28,360 -0.31(-7.16%)
Sep 06, 2022 3.840 4.400 3.720 4.359 132,967 +0.59(+15.62%)
Sep 02, 2022 3.758 3.878 3.711 3.770 20,254 -0.11(-2.74%)
Sep 01, 2022 3.840 3.900 3.698 3.877 7,218 +0.12(+3.11%)
Aug 31, 2022 3.680 3.840 3.640 3.760 14,017 +0.00(+0.02%)
Aug 30, 2022 3.759 3.904 3.680 3.759 14,132 -0.03(-0.91%)
Aug 29, 2022 3.800 3.960 3.760 3.794 15,903 -0.12(-3.17%)
Aug 26, 2022 3.760 3.991 3.656 3.918 69,388 +0.17(+4.64%)
Aug 25, 2022 3.760 3.800 3.721 3.744 14,103 -0.03(-0.70%)
Aug 24, 2022 3.800 3.800 3.665 3.770 19,051 +0.01(+0.26%)
Aug 23, 2022 3.618 3.834 3.600 3.761 31,058 +0.14(+3.94%)
Aug 22, 2022 3.680 3.680 3.528 3.618 10,469 +0.02(+0.51%)
Aug 19, 2022 3.600 3.603 3.456 3.600 18,056 +0.06(+1.74%)
Aug 18, 2022 3.520 3.636 3.435 3.538 23,320 +0.02(+0.52%)
Aug 17, 2022 3.760 3.760 3.440 3.520 73,604 -0.22(-5.88%)
Aug 16, 2022 3.708 3.800 3.608 3.740 18,070 +0.04(+1.04%)
Aug 15, 2022 3.840 3.861 3.608 3.702 28,427 -0.12(-3.20%)
Aug 12, 2022 3.840 3.860 3.680 3.824 37,417 -0.00(-0.08%)
Aug 11, 2022 3.960 3.992 3.622 3.827 60,193 -0.09(-2.37%)
Aug 10, 2022 3.840 3.948 3.600 3.920 40,188 +0.38(+10.61%)
Aug 09, 2022 3.920 3.920 3.520 3.544 50,152 -0.29(-7.46%)
Aug 08, 2022 3.989 3.989 3.760 3.830 23,362 -0.01(-0.27%)
Aug 05, 2022 3.989 3.989 3.760 3.840 12,219 +0.00(+0.04%)
Aug 04, 2022 4.080 4.120 3.721 3.838 57,089 -0.05(-1.21%)
Aug 03, 2022 4.160 4.236 3.848 3.886 76,321 -0.03(-0.84%)
Aug 02, 2022 4.000 4.000 3.760 3.918 24,407 +0.07(+1.81%)
Aug 01, 2022 3.840 3.984 3.760 3.849 14,901 +0.05(+1.31%)
Jul 29, 2022 3.665 4.000 3.665 3.799 22,950 +0.02(+0.55%)
Jul 28, 2022 3.840 4.040 3.693 3.778 20,115 -0.02(-0.59%)
Jul 27, 2022 3.976 4.200 3.760 3.801 33,170 -0.14(-3.63%)
Jul 26, 2022 3.944 4.160 3.944 3.944 18,728 -0.14(-3.31%)
Jul 25, 2022 4.080 4.360 4.053 4.079 27,705 +0.11(+2.84%)
Jul 22, 2022 4.054 4.114 3.944 3.966 14,339 -0.15(-3.60%)
Jul 21, 2022 4.021 4.304 4.021 4.114 22,080 -0.03(-0.73%)
Jul 20, 2022 4.080 4.320 4.041 4.145 21,251 -0.02(-0.37%)
Jul 19, 2022 4.240 4.320 4.108 4.160 29,452 +0.02(+0.37%)
Jul 18, 2022 3.898 4.272 3.898 4.145 35,789 +0.10(+2.51%)
Jul 15, 2022 4.160 4.160 3.920 4.043 18,151 +0.09(+2.31%)
Jul 14, 2022 3.900 4.156 3.688 3.952 35,131 +0.08(+2.17%)
Jul 13, 2022 3.634 3.920 3.521 3.868 40,448 +0.15(+3.98%)
Jul 12, 2022 3.920 3.920 3.520 3.720 21,464 -0.05(-1.38%)
Jul 11, 2022 3.920 3.920 3.771 3.772 17,060 -0.09(-2.24%)
Jul 08, 2022 3.680 3.920 3.626 3.858 23,462 +0.23(+6.44%)
Jul 07, 2022 3.600 3.751 3.555 3.625 34,592 +0.07(+1.96%)
Jul 06, 2022 3.480 3.672 3.477 3.555 26,951 +0.04(+1.00%)
Jul 05, 2022 3.600 3.679 3.442 3.520 18,080 +0.00(+0.00%)
Jul 01, 2022 3.600 3.782 3.520 3.520 14,198 -0.08(-2.22%)
Jun 30, 2022 3.670 3.670 3.388 3.600 31,662 -0.06(-1.73%)
Jun 29, 2022 3.600 3.834 3.525 3.663 69,756 +0.06(+1.69%)
Jun 28, 2022 3.840 3.971 3.520 3.602 94,947 -0.19(-5.10%)
Jun 27, 2022 4.000 4.032 3.601 3.796 72,382 -0.10(-2.51%)
Jun 24, 2022 3.600 3.894 3.560 3.894 200,794 +0.52(+15.50%)
Jun 23, 2022 3.440 3.520 3.280 3.371 131,276 -0.06(-1.68%)
Jun 22, 2022 3.520 3.600 3.420 3.429 56,185 -0.16(-4.54%)
Jun 21, 2022 3.680 3.733 3.520 3.592 65,440 +0.15(+4.22%)
Jun 17, 2022 3.440 3.680 3.360 3.446 40,503 +0.07(+2.21%)
Jun 16, 2022 3.600 3.608 3.312 3.372 59,415 -0.14(-3.88%)
Jun 15, 2022 3.600 3.719 3.368 3.508 96,242 -0.12(-3.39%)
Jun 14, 2022 3.662 3.813 3.488 3.631 88,779 +0.14(+4.11%)
Jun 13, 2022 3.679 3.679 3.448 3.488 60,831 -0.25(-6.62%)
Jun 10, 2022 3.896 3.896 3.440 3.735 172,258 -0.16(-4.13%)
Jun 09, 2022 4.453 4.480 3.600 3.896 182,994 -0.42(-9.81%)
Jun 08, 2022 4.440 4.480 4.274 4.320 33,613 -0.12(-2.69%)
Jun 07, 2022 4.240 4.456 4.130 4.439 73,897 +0.31(+7.52%)
Jun 06, 2022 4.276 4.319 4.028 4.129 53,897 +0.02(+0.37%)
Jun 03, 2022 4.166 4.462 4.000 4.114 72,806 -0.11(-2.67%)
Jun 02, 2022 4.160 4.400 3.920 4.226 94,081 +0.15(+3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.