LiqTech International, Inc. (LIQT)
NASDAQ: LIQT · Real-Time Price · USD
1.990
0.00 (0.00%)
Aug 14, 2025, 4:00 PM - Market open
LiqTech International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.00 | 2.03 | 1.96 | 1.99 | 1.99 | 3.11% | 11,204 |
| Aug 13, 2025 | 1.92 | 2.01 | 1.88 | 1.93 | 1.93 | -2.03% | 55,125 |
| Aug 12, 2025 | 1.88 | 2.10 | 1.88 | 1.97 | 1.97 | 3.68% | 17,202 |
| Aug 11, 2025 | 2.00 | 2.08 | 1.90 | 1.90 | 1.90 | -1.55% | 3,531 |
| Aug 8, 2025 | 2.25 | 2.25 | 1.93 | 1.93 | 1.93 | -6.31% | 14,576 |
| Aug 7, 2025 | 2.12 | 2.20 | 2.06 | 2.06 | 2.06 | -3.74% | 713 |
| Aug 6, 2025 | 2.08 | 2.19 | 2.08 | 2.14 | 2.14 | 0.94% | 1,517 |
| Aug 5, 2025 | 1.96 | 2.12 | 1.94 | 2.12 | 2.12 | 7.07% | 26,597 |
| Aug 4, 2025 | 2.01 | 2.06 | 1.95 | 1.98 | 1.98 | -0.45% | 6,906 |
| Aug 1, 2025 | 2.07 | 2.07 | 1.94 | 1.99 | 1.99 | -6.18% | 11,527 |
| Jul 31, 2025 | 2.06 | 2.24 | 2.06 | 2.12 | 2.12 | -0.47% | 6,420 |
| Jul 30, 2025 | 2.24 | 2.27 | 2.10 | 2.13 | 2.13 | -8.19% | 17,449 |
| Jul 29, 2025 | 2.41 | 2.58 | 2.22 | 2.32 | 2.32 | - | 2,599 |
| Jul 28, 2025 | 2.31 | 2.35 | 2.26 | 2.32 | 2.32 | 2.65% | 6,911 |
| Jul 25, 2025 | 2.13 | 2.50 | 2.13 | 2.26 | 2.26 | -7.76% | 5,514 |
| Jul 24, 2025 | 2.58 | 2.58 | 2.38 | 2.45 | 2.45 | 2.94% | 25,578 |
| Jul 23, 2025 | 2.63 | 2.75 | 2.12 | 2.38 | 2.38 | -9.51% | 15,211 |
| Jul 22, 2025 | 2.07 | 2.98 | 2.02 | 2.63 | 2.63 | 27.67% | 60,801 |
| Jul 21, 2025 | 1.93 | 2.06 | 1.76 | 2.06 | 2.06 | 11.35% | 26,172 |
| Jul 18, 2025 | 1.88 | 1.96 | 1.85 | 1.85 | 1.85 | -1.07% | 8,817 |
| Jul 17, 2025 | 1.76 | 2.00 | 1.76 | 1.87 | 1.87 | 3.31% | 36,321 |
| Jul 16, 2025 | 1.87 | 1.90 | 1.79 | 1.81 | 1.81 | -4.23% | 16,212 |
| Jul 15, 2025 | 1.87 | 1.89 | 1.71 | 1.89 | 1.89 | 1.89% | 7,097 |
| Jul 14, 2025 | 1.82 | 1.87 | 1.80 | 1.86 | 1.86 | 3.06% | 23,796 |
| Jul 11, 2025 | 1.83 | 1.88 | 1.78 | 1.80 | 1.80 | -1.64% | 11,390 |
| Jul 10, 2025 | 1.82 | 1.85 | 1.74 | 1.83 | 1.83 | 0.38% | 24,562 |
| Jul 9, 2025 | 1.78 | 1.82 | 1.77 | 1.82 | 1.82 | 2.42% | 820 |
| Jul 8, 2025 | 1.60 | 1.84 | 1.60 | 1.78 | 1.78 | 9.88% | 30,168 |
| Jul 7, 2025 | 1.63 | 1.72 | 1.56 | 1.62 | 1.62 | -1.82% | 64,119 |
| Jul 3, 2025 | 1.62 | 1.65 | 1.61 | 1.65 | 1.65 | 3.12% | 1,823 |
| Jul 2, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.90% | 2,386 |
| Jul 1, 2025 | 1.60 | 1.61 | 1.54 | 1.54 | 1.54 | -3.75% | 11,798 |
| Jun 30, 2025 | 1.71 | 1.86 | 1.55 | 1.60 | 1.60 | -6.43% | 271,210 |
| Jun 27, 2025 | 1.59 | 1.73 | 1.59 | 1.71 | 1.71 | 8.23% | 87,574 |
| Jun 26, 2025 | 1.63 | 1.63 | 1.52 | 1.58 | 1.58 | 4.64% | 12,244 |
| Jun 25, 2025 | 1.57 | 1.64 | 1.49 | 1.51 | 1.51 | 1.34% | 12,292 |
| Jun 24, 2025 | 1.49 | 1.55 | 1.47 | 1.49 | 1.49 | - | 5,252 |
| Jun 23, 2025 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 0.68% | 3,415 |
| Jun 20, 2025 | 1.50 | 1.52 | 1.45 | 1.48 | 1.48 | -1.99% | 2,728 |
| Jun 18, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | 1.34% | 3,551 |
| Jun 17, 2025 | 1.46 | 1.54 | 1.46 | 1.49 | 1.49 | -1.00% | 11,027 |
| Jun 16, 2025 | 1.54 | 1.56 | 1.45 | 1.51 | 1.51 | 0.33% | 10,538 |
| Jun 13, 2025 | 1.48 | 1.51 | 1.45 | 1.50 | 1.50 | 0.67% | 10,178 |
| Jun 12, 2025 | 1.55 | 1.56 | 1.49 | 1.49 | 1.49 | -6.88% | 40,336 |
| Jun 11, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | - | 487 |
| Jun 10, 2025 | 1.59 | 1.68 | 1.59 | 1.60 | 1.60 | 1.27% | 5,300 |
| Jun 9, 2025 | 1.65 | 1.70 | 1.58 | 1.58 | 1.58 | -1.86% | 18,868 |
| Jun 6, 2025 | 1.65 | 1.74 | 1.61 | 1.61 | 1.61 | -3.59% | 49,837 |
| Jun 5, 2025 | 1.70 | 1.79 | 1.66 | 1.67 | 1.67 | -5.65% | 22,044 |
| Jun 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 360 |