Liquidmetal Technologies Inc (OP: LQMT )

0.0658 UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0650 0.0669 0.0634 0.0658 328,892 -0.00(-3.80%)
Mar 26, 2024 0.0729 0.0729 0.0635 0.0684 721,211 -0.00(-3.66%)
Mar 25, 2024 0.0686 0.0785 0.0686 0.0710 1,848,801 +0.00(+2.45%)
Mar 22, 2024 0.0632 0.0723 0.0630 0.0693 1,563,068 +0.01(+10.88%)
Mar 21, 2024 0.0645 0.0645 0.0550 0.0625 1,225,714 -0.00(-2.34%)
Mar 20, 2024 0.0529 0.0642 0.0520 0.0640 3,151,467 +0.01(+27.74%)
Mar 19, 2024 0.0549 0.0550 0.0470 0.0501 1,584,631 -0.01(-9.07%)
Mar 18, 2024 0.0598 0.0600 0.0540 0.0551 762,040 -0.00(-8.17%)
Mar 15, 2024 0.0602 0.0604 0.0577 0.0600 71,040 +0.00(+0.84%)
Mar 14, 2024 0.0637 0.0637 0.0580 0.0595 915,474 -0.00(-0.83%)
Mar 13, 2024 0.0550 0.0640 0.0525 0.0600 3,309,912 +0.01(+14.29%)
Mar 12, 2024 0.0519 0.0525 0.0471 0.0525 511,699 +0.00(+2.14%)
Mar 11, 2024 0.0505 0.0550 0.0505 0.0514 491,312 +0.00(+0.78%)
Mar 08, 2024 0.0519 0.0519 0.0490 0.0510 353,244 +0.00(+0.39%)
Mar 07, 2024 0.0514 0.0523 0.0400 0.0508 431,484 -0.00(-0.78%)
Mar 06, 2024 0.0502 0.0525 0.0502 0.0512 433,216 +0.00(+1.79%)
Mar 05, 2024 0.0503 0.0514 0.0502 0.0503 244,750 -0.00(-1.37%)
Mar 04, 2024 0.0520 0.0525 0.0500 0.0510 1,337,880 -0.00(-4.49%)
Mar 01, 2024 0.0520 0.0543 0.0520 0.0534 225,402 -0.00(-1.66%)
Feb 29, 2024 0.0509 0.0543 0.0502 0.0543 378,838 +0.00(+7.95%)
Feb 28, 2024 0.0512 0.0520 0.0500 0.0503 321,865 -0.00(-2.52%)
Feb 27, 2024 0.0526 0.0526 0.0500 0.0516 425,412 -0.00(-4.09%)
Feb 26, 2024 0.0530 0.0550 0.0520 0.0538 389,887 -0.00(-0.37%)
Feb 23, 2024 0.0540 0.0570 0.0530 0.0540 540,034 +0.00(+0.93%)
Feb 22, 2024 0.0538 0.0550 0.0526 0.0535 98,406 -0.00(-0.19%)
Feb 21, 2024 0.0548 0.0552 0.0527 0.0536 141,810 -0.00(-0.74%)
Feb 20, 2024 0.0504 0.0565 0.0504 0.0540 240,542 +0.00(+3.85%)
Feb 16, 2024 0.0520 0.0570 0.0505 0.0520 1,162,996 -0.00(-1.52%)
Feb 15, 2024 0.0572 0.0576 0.0502 0.0528 522,111 -0.00(-8.01%)
Feb 14, 2024 0.0556 0.0580 0.0556 0.0574 213,723 +0.00(+3.24%)
Feb 13, 2024 0.0566 0.0583 0.0555 0.0556 282,242 -0.00(-4.47%)
Feb 12, 2024 0.0570 0.0600 0.0559 0.0582 371,604 +0.00(+0.34%)
Feb 09, 2024 0.0559 0.0599 0.0559 0.0580 220,217 +0.00(+0.17%)
Feb 08, 2024 0.0555 0.0600 0.0555 0.0579 99,772 +0.00(+4.89%)
Feb 07, 2024 0.0550 0.0619 0.0550 0.0552 668,252 -0.00(-2.13%)
Feb 06, 2024 0.0575 0.0600 0.0560 0.0564 286,797 -0.00(-2.76%)
Feb 05, 2024 0.0581 0.0611 0.0578 0.0580 321,306 -0.00(-3.65%)
Feb 02, 2024 0.0580 0.0620 0.0520 0.0602 307,406 +0.00(+3.79%)
Feb 01, 2024 0.0590 0.0627 0.0580 0.0580 329,642 -0.00(-3.33%)
Jan 31, 2024 0.0593 0.0628 0.0590 0.0600 231,271 -0.00(-4.76%)
Jan 30, 2024 0.0567 0.0644 0.0567 0.0630 799,552 +0.00(+7.88%)
Jan 29, 2024 0.0570 0.0585 0.0560 0.0584 192,971 -0.00(-2.67%)
Jan 26, 2024 0.0578 0.0629 0.0578 0.0600 150,411 -0.00(-1.64%)
Jan 25, 2024 0.0580 0.0648 0.0580 0.0610 90,259 +0.00(+5.17%)
Jan 24, 2024 0.0599 0.0620 0.0580 0.0580 417,899 -0.00(-3.17%)
Jan 23, 2024 0.0580 0.0600 0.0578 0.0599 532,579 +0.00(+3.28%)
Jan 22, 2024 0.0581 0.0600 0.0580 0.0580 61,300 -0.00(-2.19%)
Jan 19, 2024 0.0601 0.0626 0.0580 0.0593 639,156 +0.00(+1.02%)
Jan 18, 2024 0.0601 0.0638 0.0587 0.0587 770,811 -0.01(-7.99%)
Jan 17, 2024 0.0595 0.0638 0.0570 0.0638 808,387 +0.00(+7.23%)
Jan 16, 2024 0.0600 0.0610 0.0575 0.0595 1,133,514 -0.00(-4.19%)
Jan 12, 2024 0.0570 0.0640 0.0570 0.0621 408,015 +0.00(+0.32%)
Jan 11, 2024 0.0595 0.0630 0.0571 0.0619 426,986 +0.00(+4.92%)
Jan 10, 2024 0.0599 0.0632 0.0567 0.0590 399,926 -0.00(-2.32%)
Jan 09, 2024 0.0649 0.0649 0.0570 0.0604 530,136 -0.00(-0.17%)
Jan 08, 2024 0.0650 0.0660 0.0556 0.0605 398,776 -0.00(-5.47%)
Jan 05, 2024 0.0595 0.0650 0.0550 0.0640 489,153 +0.01(+9.40%)
Jan 04, 2024 0.0573 0.0593 0.0560 0.0585 51,774 +0.00(+1.21%)
Jan 03, 2024 0.0600 0.0600 0.0550 0.0578 146,387 -0.00(-3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.