ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

LiqTech International, Inc. - Common Stock (NQ:LIQT)

2.280 -0.070 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2025 2.290 2.420 2.210 2.280 12,928 -0.07(-2.98%)
Oct 29, 2025 2.300 2.570 2.300 2.350 8,389 -0.03(-1.26%)
Oct 28, 2025 2.370 2.430 2.340 2.380 1,932 -0.01(-0.42%)
Oct 27, 2025 2.410 2.530 2.320 2.390 17,619 -0.09(-3.63%)
Oct 24, 2025 2.560 2.560 2.380 2.480 11,676 +0.06(+2.48%)
Oct 23, 2025 2.350 2.580 2.310 2.420 33,729 +0.03(+1.26%)
Oct 22, 2025 2.390 2.570 2.390 2.390 17,332 -0.18(-7.00%)
Oct 21, 2025 2.550 2.650 2.400 2.570 6,107 +0.10(+4.05%)
Oct 20, 2025 2.230 2.619 2.230 2.470 11,527 +0.18(+7.86%)
Oct 17, 2025 2.350 2.510 2.230 2.290 9,276 -0.02(-0.87%)
Oct 16, 2025 2.680 2.830 2.180 2.310 62,861 -0.40(-14.76%)
Oct 15, 2025 3.060 3.060 2.680 2.710 43,515 -0.25(-8.45%)
Oct 14, 2025 2.950 3.350 2.831 2.960 132,314 +0.08(+2.81%)
Oct 13, 2025 2.760 2.944 2.755 2.879 19,065 +0.20(+7.43%)
Oct 10, 2025 2.760 2.820 2.680 2.680 7,818 +0.00(+0.00%)
Oct 09, 2025 2.856 2.856 2.650 2.680 6,001 -0.12(-4.29%)
Oct 08, 2025 2.880 2.960 2.800 2.800 11,716 +0.02(+0.90%)
Oct 07, 2025 2.830 2.850 2.750 2.775 3,500 +0.11(+4.32%)
Oct 06, 2025 2.930 2.940 2.660 2.660 2,837 -0.18(-6.33%)
Oct 03, 2025 2.810 2.880 2.700 2.840 3,953 +0.16(+5.97%)
Oct 02, 2025 2.700 2.840 2.680 2.680 3,963 -0.03(-1.10%)
Oct 01, 2025 2.778 2.778 2.640 2.710 4,238 +0.08(+3.04%)
Sep 30, 2025 2.550 2.640 2.547 2.630 7,030 +0.02(+0.95%)
Sep 29, 2025 2.450 2.670 2.450 2.605 5,661 +0.03(+0.98%)
Sep 26, 2025 2.450 2.580 2.450 2.580 3,283 +0.06(+2.39%)
Sep 25, 2025 2.600 2.600 2.450 2.520 4,317 -0.08(-3.08%)
Sep 24, 2025 2.480 2.650 2.440 2.600 6,825 +0.15(+6.32%)
Sep 23, 2025 2.446 2.446 2.446 2.446 1,888 -0.03(-1.19%)
Sep 22, 2025 2.580 2.580 2.340 2.475 42,662 -0.08(-3.32%)
Sep 19, 2025 2.650 2.650 2.540 2.560 42,771 -0.08(-3.03%)
Sep 18, 2025 2.690 2.785 2.630 2.640 8,428 +0.04(+1.54%)
Sep 17, 2025 2.870 2.880 2.600 2.600 16,510 -0.23(-8.13%)
Sep 16, 2025 2.670 2.880 2.530 2.830 59,972 +0.32(+12.75%)
Sep 15, 2025 2.280 2.520 2.280 2.510 36,731 +0.24(+10.61%)
Sep 12, 2025 2.400 2.450 2.269 2.269 3,014 -0.13(-5.25%)
Sep 11, 2025 2.370 2.490 2.250 2.395 18,752 -0.02(-0.62%)
Sep 10, 2025 2.350 2.500 2.350 2.410 25,406 +0.04(+1.69%)
Sep 09, 2025 2.260 2.374 2.130 2.370 18,279 +0.07(+3.04%)
Sep 08, 2025 2.110 2.443 2.110 2.300 54,941 +0.19(+9.00%)
Sep 05, 2025 2.080 2.110 2.043 2.110 4,577 +0.03(+1.22%)
Sep 04, 2025 2.110 2.110 2.040 2.084 8,838 -0.03(-1.21%)
Sep 03, 2025 1.880 2.110 1.885 2.110 29,186 +0.20(+10.45%)
Sep 02, 2025 1.950 1.950 1.910 1.910 2,830 -0.05(-2.56%)
Aug 29, 2025 1.880 1.961 1.880 1.961 2,072 +0.08(+4.01%)
Aug 28, 2025 1.880 1.940 1.880 1.885 1,796 -0.05(-2.84%)
Aug 27, 2025 1.950 2.001 1.880 1.940 13,532 -0.01(-0.26%)
Aug 26, 2025 2.020 2.050 1.945 1.945 8,183 -0.05(-2.75%)
Aug 25, 2025 2.010 2.010 1.990 2.000 31,524 +0.00(+0.00%)
Aug 22, 2025 1.940 2.000 1.890 2.000 6,549 +0.11(+5.82%)
Aug 21, 2025 1.930 1.990 1.890 1.890 8,317 -0.10(-5.02%)
Aug 20, 2025 1.920 2.020 1.900 1.990 56,932 +0.10(+5.29%)
Aug 19, 2025 2.000 2.020 1.890 1.890 8,825 -0.14(-6.90%)
Aug 18, 2025 1.935 2.090 1.935 2.030 15,533 +0.08(+4.10%)
Aug 15, 2025 1.940 1.960 1.885 1.950 4,150 -0.04(-2.01%)
Aug 14, 2025 2.000 2.030 1.960 1.990 11,204 +0.06(+3.11%)
Aug 13, 2025 1.920 2.010 1.880 1.930 55,125 -0.04(-2.03%)
Aug 12, 2025 1.880 2.100 1.880 1.970 17,202 +0.07(+3.68%)
Aug 11, 2025 2.000 2.077 1.900 1.900 3,531 -0.03(-1.55%)
Aug 08, 2025 2.250 2.250 1.930 1.930 14,576 -0.13(-6.31%)
Aug 07, 2025 2.130 2.196 2.060 2.060 713 -0.08(-3.74%)
Aug 06, 2025 2.080 2.190 2.080 2.140 1,517 +0.02(+0.94%)
Aug 05, 2025 1.960 2.120 1.940 2.120 26,597 +0.14(+7.07%)
Aug 04, 2025 2.010 2.060 1.950 1.980 6,906 -0.01(-0.46%)
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.