ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Liquidmetal Technologies Inc (QB)

Liquidmetal Technologies Inc (QB) (LQMT)

0.047
-0.0029
(-5.81%)
Closed September 23 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0041-8.023483365950.05110.05150.0452288890.04770964CS
4-0.0028-5.622489959840.04980.0540.03884499500.04604276CS
12-0.00671-12.493018060.053710.0550.03784683870.04735554CS
26-0.0216-31.48688046650.06860.07850.03784693650.05535535CS
52-0.0013-2.691511387160.04830.07850.0315270530.05600467CS
156-0.0542-53.5573122530.10120.1740.0315549280.07999603CS
260-0.0475-50.26455026460.09450.1770.0317593700.09014563CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17268672000.04990.00291016.190.04690.050.0456235791
17267812200.04698990.00088991.930.04610.05099990.045308204
17266944600.0461-0.0034-6.870.05099990.05150.0461164264
17266082400.04950.00245.100.0490.05099990.04998188
17265217200.0471-0.0042-8.190.05110.05130.0452337998
17262629400.05130.00345017.210.04970.0530.0495424738
17261765400.04784990.00268995.960.0440.05350.04031361230
17260901400.045160.0041610.150.0410.0470.040327138686
17260035000.041-0.0024-5.530.04340.04340.0388396944
17259171600.0434-0.0006-1.360.0410.04450.0393992404
17256580200.044-0.0021-4.560.04360.04750.0411173741
17255714400.0461-0.0002-0.430.0480.0480.04491112182
17254850400.04630.00030.650.0460.046950.045159932
17253988800.046-0.0002-0.430.0450.04780.045187771
17250533400.0462-0.00072-1.530.046540.0480.045158630
17249664000.046920.001583.480.04490.0480.0449265087
17248803600.04534-0.00036-0.790.04430.04690.0434999312874
17247940800.0457-0.0026-5.380.050.050.0449467950
17247077400.0483-0.0052-9.720.04979990.0540.048252427
17244484800.05350.00152.880.0530.05470.052241547
17243621400.0520.00091.760.04880.0530.0488258937
17242753800.05110.00613.300.04570.0520.0457725117
17241888000.0451-0.0042-8.520.04630.04979990.0451413033
17241028800.04929990.00191994.050.04610.04929990.046138218
17238437400.047380.001884.130.04550.04929990.0451303316
17237568600.0455-0.00265-5.500.04650.04979990.04487593434
17236708200.048150.0072917.840.0420.04990.04121404930
17235843600.040860.00076011.900.040.041250.04123673
17234979000.0400999-0.0039-8.860.04410.04410.0378628544
17232384000.0440.001724.070.04009990.044050.0400999163761
17231520000.04228-0.001485-3.390.0450.0450.04720883
17230657200.043765-0.002135-4.650.044650.04620.0421097009
17229798000.04590.00214.790.04520.04740.0413806961
17228933400.0438-0.0012-2.670.0470.04770.042296530
17226341400.0450.00200014.650.04469990.0470.04205207946
17225476200.0429999-0.005-10.420.04580.050.0411681713
17224613400.048-0.0019-3.810.050.050.04876183
17223748200.0499-0.0005-0.990.05050.05080.0497999179002
17222881800.05040.00040.800.050.05110.046623344
17220291000.050.00010.200.05080.05150.0475136004
17219424000.04990.00040.810.04760.050560.0476181344
17218564800.04950.00051.020.048150.04950.046265912
17217701400.0490.00226014.840.0450.050950.045258673
17216837400.0467399-0.00126-2.630.04710.04750.04009991022691
17214241800.0480.00091.910.04710.04950.0471104530
17213379600.0471-0.00399-7.810.05110.0520.047581252
17212513200.05109-0.00141-2.690.052250.052250.04831235828
17211649200.05250.00030.570.05220.05450.0511239307
17210789400.0522-0.0027-4.920.053650.05480.0511167796
17208192000.05490.00295.580.05020.05490.0502300697
17207332800.05200.000.05050.0540.0505547217
17206468800.052-0.00044-0.840.05490.05490.0501202609
17205605400.05244-0.00126-2.350.05020.05490.05686122
17204736000.05370.001983.830.05110.054610.0505795869
17202146400.051720.000521.020.05099990.0540.0509999359617
17200410000.0512-0.00104-1.990.05210.0550.0509999497183
17199557400.05224-0.00031-0.590.05350.05350.05224182031
17198689800.05255-0.001195-2.220.053710.05380.0522266646
17196100200.053745-0.000355-0.660.05350.053920.0535120045
17195232000.0541-0.00225-3.990.0560.05610.0521286603
17194370400.056350.002855.330.055350.056350.0538117044
17193508800.0535-0.00304-5.380.05520.05650.0535453300
17192645400.05654-0.00051-0.890.05610.0580.0552326183

Your Recent History

Delayed Upgrade Clock