ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Liquidmetal Technologies Inc (OP:LQMT)

0.0965 -0.0040 (-3.98%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.1040 0.1040 0.0962 0.1005 413,047 +0.00(+3.18%)
Dec 24, 2025 0.0914 0.1060 0.0914 0.0974 93,905 -0.01(-7.15%)
Dec 23, 2025 0.1075 0.1120 0.0983 0.1049 246,086 -0.00(-1.96%)
Dec 22, 2025 0.1045 0.1071 0.1030 0.1070 119,684 +0.00(+2.88%)
Dec 19, 2025 0.1030 0.1100 0.1013 0.1040 198,411 -0.00(-3.26%)
Dec 18, 2025 0.1031 0.1100 0.1031 0.1075 22,036 +0.01(+4.98%)
Dec 17, 2025 0.1100 0.1120 0.1010 0.1024 208,704 -0.01(-7.25%)
Dec 16, 2025 0.1078 0.1120 0.1073 0.1104 40,509 +0.01(+5.14%)
Dec 15, 2025 0.1005 0.1080 0.1001 0.1050 757,348 +0.00(+4.48%)
Dec 12, 2025 0.1049 0.1050 0.0969 0.1005 170,552 +0.00(+0.40%)
Dec 11, 2025 0.0926 0.1050 0.0915 0.1001 503,034 +0.01(+9.40%)
Dec 10, 2025 0.0959 0.0959 0.0898 0.0915 388,909 +0.00(+0.44%)
Dec 09, 2025 0.0963 0.1050 0.0909 0.0911 63,221 -0.01(-7.04%)
Dec 08, 2025 0.1000 0.1000 0.0945 0.0980 100,462 +0.00(+0.72%)
Dec 05, 2025 0.0990 0.1000 0.0945 0.0973 140,523 +0.00(+2.53%)
Dec 04, 2025 0.1029 0.1039 0.0910 0.0949 608,557 -0.01(-7.41%)
Dec 03, 2025 0.0997 0.1050 0.0945 0.1025 381,665 +0.00(+2.81%)
Dec 02, 2025 0.1032 0.1198 0.0961 0.0997 1,454,754 -0.00(-0.10%)
Dec 01, 2025 0.1068 0.1068 0.0961 0.0998 800,597 -0.00(-0.20%)
Nov 28, 2025 0.1164 0.1199 0.0810 0.1000 2,666,522 -0.02(-14.09%)
Nov 26, 2025 0.1251 0.1320 0.1101 0.1164 896,283 -0.01(-8.71%)
Nov 25, 2025 0.1287 0.1315 0.1275 0.1275 154,511 -0.00(-1.92%)
Nov 24, 2025 0.1300 0.1320 0.1290 0.1300 1,162,566 -0.00(-0.76%)
Nov 21, 2025 0.1340 0.1340 0.1300 0.1310 486,911 -0.00(-2.24%)
Nov 20, 2025 0.1321 0.1387 0.1320 0.1340 371,525 -0.00(-0.74%)
Nov 19, 2025 0.1400 0.1410 0.1320 0.1350 185,414 +0.00(+2.27%)
Nov 18, 2025 0.1300 0.1384 0.1300 0.1320 285,697 -0.00(-1.86%)
Nov 17, 2025 0.1430 0.1430 0.1312 0.1345 474,637 +0.00(+1.13%)
Nov 14, 2025 0.1370 0.1370 0.1320 0.1330 891,048 -0.00(-2.42%)
Nov 13, 2025 0.1395 0.1419 0.1332 0.1363 720,563 +0.00(+0.96%)
Nov 12, 2025 0.1425 0.1425 0.1340 0.1350 527,432 -0.00(-1.96%)
Nov 11, 2025 0.1304 0.1413 0.1304 0.1377 431,204 +0.00(+2.00%)
Nov 10, 2025 0.1470 0.1470 0.1310 0.1350 597,888 -0.01(-5.46%)
Nov 07, 2025 0.1420 0.1440 0.1410 0.1428 201,276 +0.00(+0.78%)
Nov 06, 2025 0.1450 0.1460 0.1410 0.1417 933,535 -0.00(-2.28%)
Nov 05, 2025 0.1321 0.1460 0.1321 0.1450 503,525 +0.00(+2.04%)
Nov 04, 2025 0.1421 0.1475 0.1400 0.1421 111,912 -0.00(-2.67%)
Nov 03, 2025 0.1448 0.1465 0.1405 0.1460 263,729 +0.00(+3.40%)
Oct 31, 2025 0.1395 0.1465 0.1390 0.1412 107,235 -0.00(-1.33%)
Oct 30, 2025 0.1390 0.1500 0.1390 0.1431 84,264 +0.00(+0.92%)
Oct 29, 2025 0.1489 0.1489 0.1390 0.1418 324,318 +0.00(+1.21%)
Oct 28, 2025 0.1420 0.1445 0.1370 0.1401 462,589 -0.00(-2.64%)
Oct 27, 2025 0.1440 0.1479 0.1400 0.1439 1,019,570 +0.00(+0.00%)
Oct 24, 2025 0.1419 0.1439 0.1316 0.1439 485,267 +0.01(+5.19%)
Oct 23, 2025 0.1450 0.1450 0.1312 0.1368 448,054 +0.00(+0.07%)
Oct 22, 2025 0.1395 0.1471 0.1365 0.1367 1,034,568 -0.00(-0.22%)
Oct 21, 2025 0.1350 0.1380 0.1309 0.1370 306,542 +0.01(+4.42%)
Oct 20, 2025 0.1400 0.1400 0.1305 0.1312 119,516 +0.00(+0.61%)
Oct 17, 2025 0.1400 0.1450 0.1303 0.1304 399,260 -0.01(-5.44%)
Oct 16, 2025 0.1400 0.1475 0.1367 0.1379 392,034 -0.01(-5.42%)
Oct 15, 2025 0.1420 0.1463 0.1411 0.1458 426,546 +0.00(+1.96%)
Oct 14, 2025 0.1330 0.1450 0.1330 0.1430 719,985 +0.01(+5.77%)
Oct 13, 2025 0.1340 0.1385 0.1305 0.1352 236,700 +0.00(+1.81%)
Oct 10, 2025 0.1361 0.1390 0.1303 0.1328 179,003 -0.00(-1.63%)
Oct 09, 2025 0.1400 0.1423 0.1337 0.1350 731,119 -0.01(-3.57%)
Oct 08, 2025 0.1380 0.1400 0.1369 0.1400 384,051 +0.00(+2.19%)
Oct 07, 2025 0.1380 0.1380 0.1358 0.1370 174,319 +0.00(+0.74%)
Oct 06, 2025 0.1330 0.1385 0.1325 0.1360 482,301 -0.00(-0.37%)
Oct 03, 2025 0.1360 0.1440 0.1331 0.1365 412,481 +0.00(+0.37%)
Oct 02, 2025 0.1357 0.1448 0.1314 0.1360 821,679 +0.00(+3.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.