-
5 DAY PERFORMANCE
-4.88% -
1 MONTH PERFORMANCE
-14.29% -
3 MONTH PERFORMANCE
+2.18% -
6 MONTH PERFORMANCE
-17.89% -
YEAR-TO-DATE PERFORMANCE
-31.38% -
1 YEAR PERFORMANCE
-36.24%
LiqTech International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.35 | $2.48 (5.53%) | $2.48 | $2.34 | 846 | $14.40 M |
| 10/03/2024 | $2.37 | $2.40 (1.27%) | $2.40 | $2.35 | 1,200 | $13.94 M |
| 10/02/2024 | $2.44 | $2.40 (-1.64%) | $2.44 | $2.37 | 5,500 | $13.94 M |
| 10/01/2024 | $2.50 | $2.46 (-1.6%) | $2.58 | $2.45 | 9,912 | $14.29 M |
| 09/30/2024 | $2.71 | $2.56 (-5.54%) | $2.84 | $2.50 | 42,663 | $14.87 M |
| 09/27/2024 | $2.90 | $3.04 (4.83%) | $3.10 | $2.88 | 7,129 | $17.66 M |
| 09/26/2024 | $2.98 | $3.07 (3.02%) | $3.07 | $2.98 | 3,800 | $17.83 M |
| 09/25/2024 | $3.05 | $2.89 (-5.25%) | $3.05 | $2.85 | 11,000 | $16.79 M |
| 09/24/2024 | $2.99 | $3.14 (5.02%) | $3.16 | $2.90 | 17,000 | $18.24 M |
| 09/23/2024 | $3.08 | $3.14 (1.95%) | $3.16 | $2.97 | 6,149 | $18.24 M |
| 09/20/2024 | $2.92 | $3.19 (9.25%) | $3.20 | $2.82 | 16,700 | $18.53 M |
| 09/19/2024 | $2.99 | $2.98 (-0.33%) | $3.00 | $2.97 | 2,300 | $17.31 M |
| 09/18/2024 | $2.91 | $2.86 (-1.72%) | $2.99 | $2.83 | 9,812 | $16.61 M |
| 09/17/2024 | $2.86 | $2.99 (4.55%) | $2.99 | $2.85 | 1,742 | $17.37 M |
| 09/16/2024 | $2.80 | $2.93 (4.64%) | $2.93 | $2.80 | 2,016 | $17.02 M |
| 09/13/2024 | $2.90 | $2.90 (0%) | $2.90 | $2.72 | 11,220 | $16.84 M |
| 09/12/2024 | $2.82 | $2.99 (6.03%) | $2.99 | $2.71 | 8,129 | $17.37 M |
| 09/11/2024 | $2.72 | $2.83 (4.04%) | $2.92 | $2.65 | 10,500 | $16.44 M |
| 09/10/2024 | $2.71 | $2.71 (0%) | $2.99 | $2.68 | 1,000 | $15.74 M |
| 09/09/2024 | $2.75 | $2.81 (2.18%) | $2.82 | $2.70 | 5,705 | $16.32 M |
| 09/06/2024 | $2.73 | $2.73 (0%) | $2.98 | $2.51 | 3,800 | $15.86 M |
| 09/05/2024 | $2.95 | $2.82 (-4.41%) | $3.03 | $2.80 | 19,848 | $16.38 M |
| 09/04/2024 | $2.73 | $2.86 (4.76%) | $2.86 | $2.73 | 600 | $16.61 M |
| 09/03/2024 | $2.99 | $2.74 (-8.36%) | $3.00 | $2.74 | 12,049 | $15.91 M |
| 08/30/2024 | $2.99 | $3.03 (1.34%) | $3.03 | $2.99 | 5,200 | $17.60 M |
| 08/29/2024 | $2.89 | $3.00 (3.81%) | $3.00 | $2.85 | 7,400 | $17.42 M |
| 08/28/2024 | $2.95 | $2.90 (-1.69%) | $3.05 | $2.89 | 5,701 | $16.84 M |
| 08/27/2024 | $2.95 | $2.90 (-1.69%) | $3.10 | $2.90 | 16,015 | $16.84 M |
| 08/26/2024 | $2.89 | $2.93 (1.38%) | $2.93 | $2.59 | 24,041 | $17.02 M |
| 08/23/2024 | $2.79 | $2.83 (1.43%) | $2.85 | $2.79 | 7,800 | $16.44 M |
| 08/22/2024 | $2.63 | $2.77 (5.32%) | $2.77 | $2.63 | 1,732 | $16.09 M |
| 08/21/2024 | $2.71 | $2.71 (0%) | $2.78 | $2.69 | 7,900 | $15.74 M |
| 08/20/2024 | $2.67 | $2.66 (-0.37%) | $2.80 | $2.64 | 9,900 | $15.45 M |
| 08/19/2024 | $2.60 | $2.60 (0%) | $2.75 | $2.55 | 8,520 | $15.10 M |
| 08/16/2024 | $2.73 | $2.53 (-7.33%) | $2.85 | $2.43 | 21,444 | $14.69 M |
| 08/15/2024 | $2.45 | $2.66 (8.57%) | $2.79 | $2.40 | 22,247 | $15.45 M |
| 08/14/2024 | $2.08 | $2.35 (12.98%) | $2.59 | $2.08 | 20,100 | $13.65 M |
| 08/13/2024 | $2.69 | $2.53 (-5.95%) | $2.69 | $2.35 | 8,600 | $14.69 M |
| 08/12/2024 | $2.20 | $2.28 (3.64%) | $2.55 | $2.20 | 6,400 | $13.24 M |
| 08/09/2024 | $2.46 | $2.38 (-3.25%) | $2.50 | $2.31 | 8,000 | $13.82 M |
| 08/08/2024 | $2.28 | $2.43 (6.58%) | $2.45 | $2.28 | 11,000 | $14.11 M |
| 08/07/2024 | $2.30 | $2.37 (3.04%) | $2.40 | $2.17 | 11,604 | $13.76 M |
| 08/06/2024 | $1.97 | $2.36 (19.8%) | $2.45 | $1.97 | 15,401 | $13.70 M |
| 08/05/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 746 | $11.61 M |
| 08/02/2024 | $2.11 | $2.05 (-2.84%) | $2.12 | $2.02 | 10,000 | $11.90 M |
| 08/01/2024 | $2.20 | $2.15 (-2.27%) | $2.37 | $2.11 | 9,900 | $12.48 M |
| 07/31/2024 | $2.30 | $2.28 (-0.87%) | $2.30 | $2.26 | 1,500 | $13.23 M |
| 07/30/2024 | $2.20 | $2.28 (3.64%) | $2.35 | $2.20 | 6,417 | $13.23 M |
| 07/29/2024 | $2.13 | $2.25 (5.63%) | $2.25 | $2.10 | 3,600 | $13.06 M |
| 07/26/2024 | $2.18 | $2.17 (-0.46%) | $2.33 | $2.06 | 9,000 | $12.60 M |
| 07/25/2024 | $2.05 | $2.18 (6.34%) | $2.37 | $2.05 | 19,547 | $12.65 M |
| 07/24/2024 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 3,200 | $11.90 M |
| 07/23/2024 | $2.00 | $2.04 (2%) | $2.04 | $1.97 | 2,721 | $11.84 M |
| 07/22/2024 | $2.00 | $1.91 (-4.5%) | $2.03 | $1.91 | 5,838 | $11.09 M |
| 07/19/2024 | $2.04 | $1.96 (-3.92%) | $2.05 | $1.90 | 5,689 | $11.38 M |
| 07/18/2024 | $2.04 | $2.05 (0.49%) | $2.05 | $1.98 | 2,463 | $11.90 M |
| 07/17/2024 | $2.03 | $2.03 (0%) | $2.07 | $1.95 | 9,358 | $11.78 M |
| 07/16/2024 | $2.20 | $2.15 (-2.27%) | $2.22 | $2.01 | 15,291 | $12.48 M |
| 07/15/2024 | $2.12 | $2.27 (7.08%) | $2.30 | $2.01 | 2,165 | $13.18 M |
| 07/12/2024 | $2.09 | $2.13 (1.91%) | $2.13 | $2.00 | 4,514 | $12.36 M |
| 07/11/2024 | $1.97 | $2.10 (6.6%) | $2.10 | $1.97 | 1,379 | $12.19 M |
| 07/10/2024 | $2.08 | $1.97 (-5.29%) | $2.08 | $1.94 | 7,792 | $11.44 M |
| 07/09/2024 | $2.26 | $2.10 (-7.08%) | $2.35 | $2.08 | 16,531 | $12.19 M |
| 07/08/2024 | $2.25 | $2.17 (-3.56%) | $2.39 | $2.10 | 34,748 | $12.60 M |