LQAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.01	35.01	35.00	35.00	35.00	0.04%	241
Jun 26, 2025	34.72	34.99	34.72	34.99	34.99	0.84%	2,794
Jun 25, 2025	34.75	34.75	34.70	34.70	34.61	-0.07%	209
Jun 24, 2025	34.59	34.72	34.59	34.72	34.64	1.31%	518
Jun 23, 2025	34.28	34.28	34.28	34.28	34.19	0.79%	144
Jun 20, 2025	34.01	34.01	34.01	34.01	33.92	0.03%	37
Jun 18, 2025	34.00	34.00	34.00	34.00	33.91	0.51%	15
Jun 17, 2025	33.82	33.82	33.82	33.82	33.73	-0.75%	23
Jun 16, 2025	34.07	34.09	34.07	34.08	33.99	1.39%	559
Jun 13, 2025	33.72	33.72	33.61	33.61	33.53	-1.06%	109
Jun 12, 2025	33.97	33.97	33.97	33.97	33.88	-0.03%	52
Jun 11, 2025	33.95	33.98	33.95	33.98	33.89	-0.09%	178
Jun 10, 2025	33.74	34.01	33.74	34.01	33.92	0.92%	171
Jun 9, 2025	33.70	33.70	33.70	33.70	33.61	0.32%	843
Jun 6, 2025	33.59	33.59	33.59	33.59	33.51	1.40%	97
Jun 5, 2025	33.16	33.22	33.13	33.13	33.04	-1.62%	12,218
Jun 4, 2025	33.78	33.82	33.67	33.67	33.59	-0.56%	207
Jun 3, 2025	33.92	33.92	33.86	33.86	33.78	0.40%	238
Jun 2, 2025	33.73	33.73	33.73	33.73	33.64	-0.03%	6
May 30, 2025	33.64	33.74	33.64	33.74	33.65	0.49%	1,522
May 29, 2025	33.57	33.57	33.57	33.57	33.49	0.19%	90
May 28, 2025	33.56	33.56	33.51	33.51	33.42	-0.48%	305
May 27, 2025	33.67	33.67	33.67	33.67	33.58	1.95%	14
May 23, 2025	33.03	33.03	33.03	33.03	32.94	-0.37%	38
May 22, 2025	33.30	33.30	33.15	33.15	33.06	0.01%	305
May 21, 2025	33.14	33.14	33.14	33.14	33.06	-1.73%	132
May 20, 2025	33.73	33.73	33.73	33.73	33.64	-0.25%	13
May 19, 2025	33.75	33.81	33.75	33.81	33.73	-0.13%	483
May 16, 2025	33.65	33.86	33.65	33.86	33.77	1.01%	831
May 15, 2025	33.49	33.52	33.49	33.52	33.43	0.19%	246
May 14, 2025	33.33	33.46	33.33	33.46	33.37	0.33%	320
May 13, 2025	33.41	33.41	33.35	33.35	33.26	0.62%	294
May 12, 2025	33.05	33.14	33.00	33.14	33.06	1.92%	485
May 9, 2025	32.52	32.52	32.52	32.52	32.43	-0.15%	4
May 8, 2025	32.83	32.83	32.57	32.57	32.48	0.52%	3,382
May 7, 2025	32.30	32.40	32.27	32.40	32.31	0.33%	3,171
May 6, 2025	32.29	32.29	32.29	32.29	32.21	-0.61%	16
May 5, 2025	32.49	32.49	32.49	32.49	32.41	-0.62%	8
May 2, 2025	32.69	32.69	32.69	32.69	32.61	1.39%	26
May 1, 2025	32.38	32.38	32.24	32.24	32.16	0.73%	472
Apr 30, 2025	32.01	32.01	32.01	32.01	31.93	0.15%	7
Apr 29, 2025	31.96	31.96	31.96	31.96	31.88	0.33%	14
Apr 28, 2025	31.86	31.86	31.86	31.86	31.78	0.23%	45
Apr 25, 2025	31.78	31.78	31.78	31.78	31.70	0.36%	14
Apr 24, 2025	31.67	31.67	31.67	31.67	31.59	1.51%	44
Apr 23, 2025	31.52	31.52	31.20	31.20	31.12	1.34%	121
Apr 22, 2025	30.65	30.78	30.65	30.78	30.70	2.44%	205
Apr 21, 2025	30.05	30.05	30.05	30.05	29.97	-1.77%	81
Apr 17, 2025	30.59	30.59	30.59	30.59	30.51	0.50%	112
Apr 16, 2025	30.90	30.90	30.43	30.44	30.36	-2.26%	513