LiqTech International, Inc. LIQT
NASDAQ · United States · Producer Manufacturing
$0.4698-0.06 (-11.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.47 | -11.32% | $0.53 | $0.53 | $0.47 | 193.50K |
| 2026-09-30 | $0.53 | +20.45% | $0.47 | $0.67 | $0.41 | 8.64M |
| 2026-09-29 | $0.44 | -26.67% | $0.64 | $0.65 | $0.44 | 619.80K |
| 2026-09-28 | $0.60 | -1.64% | $0.63 | $0.65 | $0.60 | 55.90K |
| 2026-09-25 | $0.61 | -4.69% | $0.64 | $0.64 | $0.59 | 54.40K |
| 2026-09-24 | $0.64 | -7.25% | $0.69 | $0.69 | $0.62 | 114.30K |
| 2026-09-23 | $0.69 | +2.99% | $0.65 | $0.75 | $0.64 | 13.40K |
| 2026-09-22 | $0.67 | 0.00% | $0.66 | $0.73 | $0.65 | 18.80K |
| 2026-09-21 | $0.67 | -4.29% | $0.70 | $0.74 | $0.65 | 98.20K |
| 2026-09-18 | $0.70 | +1.45% | $0.70 | $0.79 | $0.70 | 420.10K |
| 2026-09-17 | $0.69 | -4.17% | $0.71 | $0.77 | $0.68 | 47.20K |
| 2026-09-16 | $0.72 | -5.26% | $0.75 | $0.81 | $0.71 | 37.30K |
| 2026-09-15 | $0.76 | 0.00% | $0.76 | $0.80 | $0.71 | 122.20K |
| 2026-09-14 | $0.76 | +7.04% | $0.70 | $0.82 | $0.60 | 123.10K |
| 2026-09-11 | $0.71 | -1.39% | $0.65 | $0.72 | $0.65 | 105.00K |
| 2026-09-10 | $0.72 | +4.35% | $0.64 | $0.73 | $0.62 | 142.20K |
| 2026-09-09 | $0.69 | +4.55% | $0.65 | $0.75 | $0.63 | 157.40K |
| 2026-09-08 | $0.66 | +15.79% | $0.54 | $0.70 | $0.54 | 299.70K |
| 2026-09-04 | $0.57 | 0.00% | $0.56 | $0.59 | $0.53 | 136.80K |
| 2026-09-03 | $0.57 | +3.64% | $0.55 | $0.58 | $0.55 | 99.80K |
| 2026-09-02 | $0.55 | -5.17% | $0.55 | $0.58 | $0.55 | 32.80K |
| 2026-09-01 | $0.58 | -1.69% | $0.60 | $0.60 | $0.55 | 21.10K |
| 2026-08-31 | $0.59 | +3.51% | $0.61 | $0.61 | $0.56 | 9.00K |
| 2026-08-28 | $0.57 | +1.79% | $0.56 | $0.58 | $0.56 | 34.80K |
| 2026-08-27 | $0.56 | -5.08% | $0.59 | $0.59 | $0.55 | 36.80K |
| 2026-08-26 | $0.59 | 0.00% | $0.59 | $0.62 | $0.59 | 30.00K |
| 2026-08-25 | $0.59 | -1.67% | $0.62 | $0.65 | $0.57 | 53.30K |
| 2026-08-24 | $0.60 | +3.45% | $0.59 | $0.62 | $0.56 | 70.80K |
| 2026-08-21 | $0.58 | +5.45% | $0.56 | $0.59 | $0.54 | 51.90K |
| 2026-08-20 | $0.55 | +1.85% | $0.57 | $0.58 | $0.54 | 61.90K |
| 2026-08-19 | $0.54 | +3.85% | $0.52 | $0.58 | $0.52 | 220.60K |
| 2026-08-18 | $0.52 | -7.14% | $0.58 | $0.58 | $0.52 | 164.20K |
| 2026-08-17 | $0.56 | 0.00% | $0.56 | $0.58 | $0.56 | 59.60K |
| 2026-08-14 | $0.56 | -6.67% | $0.59 | $0.60 | $0.55 | 93.50K |
| 2026-08-13 | $0.60 | -1.64% | $0.60 | $0.61 | $0.59 | 135.50K |
| 2026-08-12 | $0.61 | -12.86% | $0.69 | $0.69 | $0.61 | 267.70K |
| 2026-08-11 | $0.70 | -2.78% | $0.76 | $0.76 | $0.69 | 189.10K |
| 2026-08-10 | $0.72 | +12.50% | $0.65 | $0.75 | $0.65 | 173.20K |
| 2026-08-07 | $0.64 | +4.92% | $0.62 | $0.73 | $0.59 | 306.50K |
| 2026-08-06 | $0.61 | -7.58% | $0.65 | $0.68 | $0.61 | 101.90K |
| 2026-08-05 | $0.66 | 0.00% | $0.65 | $0.68 | $0.63 | 136.70K |
| 2026-08-04 | $0.66 | +1.54% | $0.66 | $0.70 | $0.64 | 144.80K |
| 2026-08-03 | $0.65 | -7.14% | $0.69 | $0.70 | $0.64 | 52.30K |
| 2026-07-31 | $0.70 | +1.45% | $0.65 | $0.70 | $0.61 | 121.60K |
| 2026-07-30 | $0.69 | +11.29% | $0.61 | $0.72 | $0.61 | 73.00K |
| 2026-07-29 | $0.62 | -4.62% | $0.64 | $0.64 | $0.60 | 67.50K |
| 2026-07-28 | $0.65 | -4.41% | $0.68 | $0.68 | $0.63 | 65.40K |
| 2026-07-27 | $0.68 | +4.62% | $0.66 | $0.69 | $0.65 | 101.50K |
| 2026-07-24 | $0.65 | 0.00% | $0.63 | $0.68 | $0.62 | 53.90K |
| 2026-07-23 | $0.65 | 0.00% | $0.64 | $0.67 | $0.62 | 81.50K |
| 2026-07-22 | $0.65 | +1.56% | $0.63 | $0.69 | $0.62 | 172.30K |
| 2026-07-21 | $0.64 | -1.54% | $0.67 | $0.71 | $0.63 | 230.50K |
| 2026-07-20 | $0.65 | -5.80% | $0.68 | $0.70 | $0.62 | 340.20K |
| 2026-07-17 | $0.69 | +1.47% | $0.69 | $0.76 | $0.67 | 89.80K |
| 2026-07-16 | $0.68 | -10.53% | $0.76 | $0.79 | $0.67 | 314.00K |
| 2026-07-15 | $0.76 | -2.56% | $0.76 | $0.79 | $0.75 | 43.70K |
| 2026-07-14 | $0.78 | -1.27% | $0.78 | $0.78 | $0.70 | 69.70K |
| 2026-07-13 | $0.79 | +6.76% | $0.72 | $0.80 | $0.66 | 181.00K |
| 2026-07-10 | $0.74 | 0.00% | $0.73 | $0.76 | $0.71 | 84.50K |
| 2026-07-09 | $0.74 | -3.90% | $0.83 | $0.83 | $0.73 | 416.20K |
| 2026-07-08 | $0.77 | +2.67% | $0.73 | $0.81 | $0.70 | 1.78M |
| 2026-07-07 | $0.75 | -7.41% | $0.79 | $0.79 | $0.72 | 304.80K |
| 2026-07-06 | $0.81 | +6.58% | $0.77 | $0.84 | $0.75 | 227.70K |
| 2026-07-02 | $0.76 | -3.80% | $0.80 | $0.80 | $0.75 | 191.40K |
| 2026-07-01 | $0.79 | -7.06% | $0.87 | $0.87 | $0.77 | 402.10K |
| 2026-06-30 | $0.85 | +3.66% | $0.84 | $0.90 | $0.81 | 200.80K |
| 2026-06-29 | $0.82 | -4.65% | $0.83 | $0.85 | $0.79 | 203.30K |
| 2026-06-26 | $0.86 | 0.00% | $0.84 | $0.86 | $0.82 | 98.50K |
| 2026-06-25 | $0.86 | +1.18% | $0.84 | $0.88 | $0.83 | 128.40K |
| 2026-06-24 | $0.85 | -3.41% | $0.88 | $0.94 | $0.82 | 390.10K |
| 2026-06-23 | $0.88 | -3.30% | $0.88 | $0.92 | $0.85 | 233.80K |
| 2026-06-22 | $0.91 | +1.11% | $0.89 | $0.94 | $0.84 | 137.00K |
| 2026-06-18 | $0.90 | +3.45% | $0.91 | $0.93 | $0.86 | 118.00K |
| 2026-06-17 | $0.87 | -4.40% | $0.92 | $0.97 | $0.85 | 142.40K |
| 2026-06-16 | $0.91 | +3.41% | $0.88 | $1.00 | $0.82 | 521.10K |
| 2026-06-15 | $0.88 | +1.15% | $0.86 | $0.94 | $0.83 | 134.50K |
| 2026-06-12 | $0.87 | -4.40% | $0.90 | $0.91 | $0.84 | 171.20K |
| 2026-06-11 | $0.91 | +9.64% | $0.79 | $0.98 | $0.79 | 723.20K |
| 2026-06-10 | $0.83 | +3.75% | $0.81 | $0.88 | $0.76 | 573.80K |
| 2026-06-09 | $0.80 | -10.11% | $0.86 | $0.86 | $0.74 | 609.60K |
| 2026-06-08 | $0.89 | +1.14% | $0.90 | $0.95 | $0.85 | 643.50K |
| 2026-06-05 | $0.88 | -27.27% | $0.98 | $1.00 | $0.77 | 1.58M |
| 2026-06-04 | $1.21 | +13.08% | $1.05 | $1.25 | $1.03 | 194.50K |
| 2026-06-03 | $1.07 | -7.76% | $1.13 | $1.35 | $1.05 | 239.20K |
| 2026-06-02 | $1.16 | +10.48% | $1.01 | $1.18 | $1.01 | 329.00K |
| 2026-06-01 | $1.05 | -4.55% | $0.97 | $1.09 | $0.93 | 6.95M |
| 2026-05-29 | $1.10 | +0.92% | $1.12 | $1.12 | $1.09 | 46.60K |
| 2026-05-28 | $1.09 | -13.49% | $1.26 | $1.26 | $1.05 | 214.40K |
| 2026-05-27 | $1.26 | -30.39% | $1.42 | $1.45 | $1.22 | 256.80K |
| 2026-05-26 | $1.81 | +0.56% | $1.80 | $2.14 | $1.80 | 6.40K |