LiqTech International Inc (LIQT) Historical Stock Data
3.25 ↑0.05 (1.56%)
As of December 4, 2023, 2:35pm EST.
Historical Data
In the past 30 trading days, LIQT is up 0.88% a day on average. There have been 17 days where LiqTech International Inc closed green and 13 days where LIQT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 3.23 | 3.25 | ↑$0.02 (0.48%) | 3.20 | 3.25 | 1.94K |
| 2023-12-07 | 3.20 | 3.20 | ↑$0.00 (0.00%) | 3.20 | 3.25 | 4.88K |
| 2023-12-06 | 3.21 | 3.27 | ↑$0.06 (1.95%) | 3.20 | 3.32 | 2.63K |
| 2023-12-05 | 3.18 | 3.28 | ↑$0.10 (3.14%) | 3.18 | 3.32 | 1.12K |
| 2023-12-04 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.20 | 3.33 | 15.68K |
| 2023-12-01 | 3.34 | 3.25 | ↓$0.09 (-2.69%) | 3.25 | 3.39 | 13.73K |
| 2023-11-30 | 3.40 | 3.34 | ↓$0.06 (-1.76%) | 3.34 | 3.43 | 3.41K |
| 2023-11-29 | 3.49 | 3.44 | ↓$0.05 (-1.43%) | 3.42 | 3.55 | 3.84K |
| 2023-11-28 | 3.53 | 3.45 | ↓$0.08 (-2.27%) | 3.45 | 3.74 | 13.37K |
| 2023-11-27 | 3.55 | 3.65 | ↑$0.10 (2.75%) | 3.48 | 3.65 | 15.43K |
| 2023-11-24 | 3.43 | 3.66 | ↑$0.23 (6.64%) | 3.43 | 3.66 | 2.93K |
| 2023-11-22 | 3.53 | 3.48 | ↓$0.05 (-1.42%) | 3.48 | 3.73 | 8.23K |
| 2023-11-21 | 3.60 | 3.65 | ↑$0.05 (1.39%) | 3.51 | 3.68 | 9.08K |
| 2023-11-20 | 3.70 | 3.57 | ↓$0.13 (-3.51%) | 3.57 | 3.70 | 819 |
| 2023-11-17 | 3.73 | 3.75 | ↑$0.02 (0.54%) | 3.55 | 3.75 | 2.22K |
| 2023-11-16 | 3.35 | 3.65 | ↑$0.30 (9.10%) | 3.35 | 3.77 | 1.60K |
| 2023-11-15 | 3.82 | 3.66 | ↓$0.16 (-4.09%) | 3.66 | 4.10 | 15.58K |
| 2023-11-14 | 3.76 | 3.78 | ↑$0.02 (0.40%) | 3.71 | 3.78 | 3.85K |
| 2023-11-13 | 3.86 | 3.77 | ↓$0.09 (-2.35%) | 3.76 | 3.86 | 8.20K |
| 2023-11-10 | 3.97 | 3.88 | ↓$0.09 (-2.35%) | 3.88 | 3.97 | 2.01K |
| 2023-11-09 | 3.94 | 3.94 | ↓$0.00 (0.00%) | 3.94 | 3.95 | 11.95K |
| 2023-11-08 | 3.82 | 3.94 | ↑$0.12 (3.14%) | 3.82 | 3.97 | 8.92K |
| 2023-11-07 | 3.87 | 3.83 | ↓$0.04 (-1.03%) | 3.80 | 3.96 | 6.73K |
| 2023-11-06 | 3.88 | 3.90 | ↑$0.02 (0.52%) | 3.81 | 4.00 | 4.24K |
| 2023-11-03 | 3.95 | 3.81 | ↓$0.14 (-3.54%) | 3.65 | 4.00 | 10.35K |
| 2023-11-02 | 3.63 | 3.78 | ↑$0.15 (4.13%) | 3.63 | 3.78 | 2.09K |
| 2023-11-01 | 3.34 | 3.78 | ↑$0.44 (13.17%) | 3.34 | 3.81 | 7.57K |
| 2023-10-31 | 3.68 | 3.78 | ↑$0.10 (2.72%) | 3.51 | 3.78 | 2.09K |
| 2023-10-30 | 3.69 | 3.76 | ↑$0.07 (1.88%) | 3.41 | 3.79 | 1.63K |
| 2023-10-27 | 3.67 | 3.76 | ↑$0.09 (2.45%) | 3.56 | 3.77 | 2.48K |
Create an account or log in to view more rows.
$LIQT looks good
$LIQT I like it
$LIQT watch for a morning dip and rip
$LIQT the time is near
$LIQT Up! Up! Up! Up! Up! Up! Up!
$LIQT longer we hold
more pressure on the shorts
$LIQT had to buy calls
$LIQT diversified
$LIQT Bears go home!
$LIQT I'm friggin bored. Just give us our money already