LiqTech International Inc (LIQT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -6.66666666667 | 2.1 | 2.2999 | 1.9 | 6961 | 2.08923406 | CS |
| 4 | -0.04 | -2 | 2 | 2.58 | 1.9 | 21780 | 2.25350243 | CS |
| 12 | -0.68 | -25.7575757576 | 2.64 | 3 | 1.9 | 11612 | 2.37718365 | CS |
| 26 | -1.49 | -43.1884057971 | 3.45 | 3.5501 | 1.9 | 9774 | 2.70785159 | CS |
| 52 | -1.3 | -39.8773006135 | 3.26 | 4.2 | 1.9 | 9689 | 3.19722744 | CS |
| 156 | -52.2 | -96.3810930576 | 54.16 | 56.8 | 1.9 | 123349 | 10.61338434 | CS |
| 260 | -68.28 | -97.2095671982 | 70.24 | 101.6 | 1.9 | 125505 | 28.18510633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.96 | -0.09 | -4.16 | 2.04 | 2.045 | 1.9 | 5689 |
| 1721342100 | 2.045 | 0.02 | 0.74 | 2.04 | 2.07 | 1.98 | 2463 |
| 1721255700 | 2.0299999 | -0.12 | -5.76 | 2.07 | 2.07 | 1.95 | 9199 |
| 1721169300 | 2.154 | -0.12 | -5.25 | 2.2 | 2.215 | 2.0099999 | 15291 |
| 1721082900 | 2.2734 | 0.14 | 6.73 | 2.1 | 2.2999 | 2.0099999 | 2165 |
| 1720823700 | 2.13 | 0.03 | 1.65 | 2.09 | 2.13 | 2 | 4514 |
| 1720737300 | 2.0955 | 0.13 | 6.37 | 1.98 | 2.0955 | 1.9701 | 1373 |
| 1720650900 | 1.97 | -0.13 | -6.19 | 2.06 | 2.08 | 1.9374 | 7519 |
| 1720564500 | 2.1 | -0.07 | -3.23 | 2.15 | 2.35 | 2.08 | 16531 |
| 1720478100 | 2.17 | -0.12 | -5.24 | 2.2799999 | 2.3906 | 2.1 | 34748 |
| 1720218900 | 2.29 | 0.1 | 4.57 | 2.17 | 2.37 | 2.17 | 11692 |
| 1720040640 | 2.19 | -0.2 | -8.37 | 2.3 | 2.41 | 2.19 | 17080 |
| 1719959700 | 2.39 | 0.06 | 2.58 | 2.29 | 2.4517 | 2.23 | 22837 |
| 1719873300 | 2.33 | -0.03 | -1.06 | 2.32 | 2.54 | 2.22 | 21927 |
| 1719614100 | 2.355 | -0.09 | -3.48 | 2.49 | 2.57 | 2.18 | 15335 |
| 1719527700 | 2.44 | 0.02 | 0.83 | 2.58 | 2.58 | 2.3 | 30735 |
| 1719441300 | 2.42 | 0.15 | 6.61 | 2.2599999 | 2.49 | 2.1934999 | 50793 |
| 1719354900 | 2.2698999 | 0.32 | 16.41 | 1.92 | 2.45 | 1.9 | 118357 |
| 1719268500 | 1.95 | -0.07 | -3.47 | 2 | 2.0333 | 1.9 | 25568 |
| 1719009300 | 2.02 | -0.11 | -5.26 | 2.13 | 2.2303 | 2.02 | 3576 |
| 1718922900 | 2.1322 | -0.09 | -3.95 | 2.11 | 2.14 | 2.11 | 3605 |
| 1718750100 | 2.22 | -0.08 | -3.48 | 2.38 | 2.38 | 2.1436 | 2418 |
| 1718663700 | 2.3 | -0.03 | -1.29 | 2.38 | 2.4585 | 2.27 | 14394 |
| 1718404500 | 2.33 | -0.03 | -1.27 | 2.35 | 2.46 | 2.3 | 4232 |
| 1718318100 | 2.36 | 0.04 | 1.72 | 2.31 | 2.6799 | 2.3 | 1300 |
| 1718231700 | 2.32 | -0.03 | -1.28 | 2.37 | 2.44 | 2.3 | 4384 |
| 1718145300 | 2.35 | -0.14 | -5.62 | 2.47 | 2.47 | 2.27 | 7694 |
| 1718058900 | 2.49 | -0.08 | -2.92 | 2.52 | 2.55 | 2.49 | 22227 |
| 1717799700 | 2.565 | -0.04 | -1.35 | 2.58 | 2.58 | 2.55 | 4579 |
| 1717713300 | 2.6 | 0.02 | 0.78 | 2.56 | 2.6237 | 2.55 | 1309 |
| 1717626900 | 2.58 | -0.04 | -1.53 | 2.65 | 2.65 | 2.52 | 19852 |
| 1717540500 | 2.62 | -0.03 | -1.13 | 2.65 | 2.7 | 2.4786 | 16304 |
| 1717454100 | 2.65 | 0 | 0.00 | 2.63 | 2.7436 | 2.56 | 4283 |
| 1717194900 | 2.65 | 0.01 | 0.38 | 2.66 | 2.7786 | 2.65 | 4467 |
| 1717108500 | 2.64 | 0.01 | 0.38 | 2.6663 | 2.69 | 2.6101 | 3588 |
| 1717022100 | 2.63 | -0.05 | -1.87 | 2.62 | 2.7 | 2.62 | 1680 |
| 1716935700 | 2.68 | -0.01 | -0.37 | 2.67 | 2.7599999 | 2.67 | 6060 |
| 1716590100 | 2.69 | -0.04 | -1.50 | 2.82 | 2.85 | 2.64 | 5439 |
| 1716503700 | 2.731 | 0.03 | 1.15 | 2.69 | 2.8 | 2.6543 | 5009 |
| 1716417300 | 2.7 | 0.02 | 0.75 | 2.68 | 2.73 | 2.65 | 5094 |
| 1716330900 | 2.68 | -0.07 | -2.57 | 2.69 | 2.84 | 2.68 | 5677 |
| 1716244500 | 2.7506 | 0.09 | 3.41 | 2.75 | 2.83 | 2.66 | 6427 |
| 1715985300 | 2.66 | 0.04 | 1.53 | 2.75 | 2.94 | 2.66 | 7900 |
| 1715898900 | 2.62 | -0.08 | -2.96 | 2.6 | 2.99 | 2.6 | 20025 |
| 1715812500 | 2.7 | 0.09 | 3.45 | 2.66 | 2.88 | 2.6001 | 1280 |
| 1715726100 | 2.61 | -0.04 | -1.55 | 2.58 | 3 | 2.54 | 19204 |
| 1715639700 | 2.6509999 | -0.27 | -9.21 | 2.93 | 2.93 | 2.62 | 6138 |
| 1715380500 | 2.92 | 0.12 | 4.29 | 2.8527999 | 2.92 | 2.82 | 10606 |
| 1715294100 | 2.8 | 0 | 0.00 | 2.82 | 2.82 | 2.8 | 219 |
| 1715207700 | 2.8 | 0.09 | 3.32 | 2.7 | 2.87 | 2.7 | 2415 |
| 1715121300 | 2.71 | 0.02 | 0.74 | 2.68 | 2.869 | 2.68 | 1906 |
| 1715034900 | 2.69 | -0.03 | -1.10 | 2.7 | 2.81 | 2.65 | 16748 |
| 1714775700 | 2.72 | 0.01 | 0.37 | 2.71 | 2.7886 | 2.6726 | 641 |
| 1714689300 | 2.71 | 0.03 | 1.12 | 2.66 | 2.86 | 2.66 | 563 |
| 1714602900 | 2.68 | -0.03 | -1.11 | 2.72 | 2.72 | 2.6001 | 740 |
| 1714516500 | 2.71 | 0.01 | 0.37 | 2.66 | 2.88 | 2.66 | 4024 |
| 1714430100 | 2.7 | 0.07 | 2.66 | 2.64 | 2.82 | 2.6399 | 2066 |
| 1714170900 | 2.63 | -0.01 | -0.38 | 2.61 | 2.6408 | 2.61 | 1560 |
| 1714084500 | 2.64 | 0.07 | 2.72 | 2.65 | 2.66 | 2.61 | 4046 |
| 1713998100 | 2.57 | -0.03 | -1.15 | 2.6 | 2.65 | 2.57 | 5230 |
| 1713911700 | 2.6 | -0.03 | -1.14 | 2.6 | 2.675 | 2.6 | 802 |
| 1713825300 | 2.63 | -0.07 | -2.41 | 2.63 | 2.72 | 2.63 | 957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
