NASDAQ:LIQT | Historical Stock Price | LIQTECH INTERNATIONAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-08-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$1.63$4.99$15.27$46.75$143.142011-08-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$64.00$64.007,438——
2020-12-30$61.92$61.925,213——
2020-12-29$64.00$64.002,588——
2020-12-28$65.84$65.842,563——
2020-12-24$66.32$66.322,263——
2020-12-23$65.12$65.123,838——
2020-12-22$66.00$66.002,950——
2020-12-21$66.80$66.805,963——
2020-12-18$68.32$68.3212,063——
2020-12-17$67.68$67.6814,338——
2020-12-16$66.32$66.326,775——
2020-12-15$67.44$67.442,600——
2020-12-14$68.48$68.485,288——
2020-12-11$68.24$68.243,113——
2020-12-10$68.32$68.323,875——
2020-12-09$69.28$69.285,375——
2020-12-08$68.48$68.4811,375——
2020-12-07$68.40$68.405,338——
2020-12-04$66.72$66.7210,613——
2020-12-03$60.56$60.562,888——
2020-12-02$60.24$60.243,188——
2020-12-01$58.96$58.963,925——
2020-11-30$57.92$57.923,088——
2020-11-27$56.88$56.88913——
2020-11-25$56.40$56.401,638——
2020-11-24$55.76$55.765,175——
2020-11-23$56.00$56.0011,850——
2020-11-20$57.84$57.8410,900——
2020-11-19$57.12$57.1213,600——
2020-11-18$56.00$56.0013,700——
2020-11-17$54.00$54.009,625——
2020-11-16$53.04$53.046,650——
2020-11-13$53.60$53.603,438——
2020-11-12$53.60$53.603,400——
2020-11-11$54.00$54.003,713——
2020-11-10$53.60$53.6012,875——
2020-11-09$53.60$53.609,975——
2020-11-06$56.96$56.964,575——
2020-11-05$60.00$60.002,413——
2020-11-04$61.20$61.202,050——
2020-11-03$61.60$61.601,975——
2020-11-02$59.92$59.922,475——
2020-10-30$59.76$59.762,500——
2020-10-29$62.00$62.001,125——
2020-10-28$58.56$58.562,150——
2020-10-27$60.96$60.962,275——
2020-10-26$63.20$63.20488——
2020-10-23$63.44$63.442,575——
2020-10-22$63.76$63.761,813——
2020-10-21$64.64$64.641,600——
2020-10-20$64.64$64.641,425——
2020-10-19$66.08$66.083,213——
2020-10-16$63.28$63.284,375——
2020-10-15$60.56$60.566,825——
2020-10-14$66.32$66.321,413——
2020-10-13$67.84$67.841,738——
2020-10-12$67.28$67.284,213——
2020-10-09$63.44$63.449,025——
2020-10-08$67.76$67.764,875——
2020-10-07$67.20$67.207,038——
2020-10-06$68.32$68.325,475——
2020-10-05$71.60$71.605,675——
2020-10-02$70.40$70.406,450——
2020-10-01$68.72$68.723,575——
2020-09-30$67.60$67.6013,263——
2020-09-29$64.64$64.649,513——
2020-09-28$62.64$62.641,563——
2020-09-25$63.04$63.047,563——
2020-09-24$61.20$61.2010,825——
2020-09-23$61.12$61.1212,575——
2020-09-22$58.64$58.643,975——
2020-09-21$57.84$57.841,113——
2020-09-18$58.80$58.8010,663——
2020-09-17$61.20$61.208,463——
2020-09-16$60.08$60.0813,375——
2020-09-15$57.60$57.605,700——
2020-09-14$56.80$56.808,075——
2020-09-11$57.20$57.206,200——
2020-09-10$60.00$60.0011,738——
2020-09-09$57.04$57.044,388——
2020-09-08$55.76$55.763,663——
2020-09-04$54.88$54.881,913——
2020-09-03$54.96$54.964,100——
2020-09-02$55.36$55.364,925——
2020-09-01$56.40$56.404,763——
2020-08-31$55.20$55.204,550——
2020-08-28$54.72$54.724,100——
2020-08-27$55.04$55.045,888——
2020-08-26$55.20$55.204,125——
2020-08-25$55.36$55.362,388——
2020-08-24$57.68$57.682,850——
2020-08-21$58.64$58.644,063——
2020-08-20$60.08$60.0813,963——
2020-08-19$61.84$61.8427,475——
2020-08-18$55.76$55.762,113——
2020-08-17$56.00$56.003,413——
2020-08-14$56.32$56.324,850——
2020-08-13$55.20$55.206,550——
2020-08-12$54.00$54.004,000——
2020-08-11$53.12$53.125,813——
2020-08-10$51.68$51.6812,813——
2020-08-07$53.60$53.606,388——
2020-08-06$53.28$53.284,913——
2020-08-05$56.00$56.004,050——
2020-08-04$56.80$56.807,363——
2020-08-03$56.80$56.804,500——
2020-07-31$54.08$54.087,888——
2020-07-30$54.96$54.965,038——
2020-07-29$55.20$55.209,750——
2020-07-28$55.60$55.607,350——
2020-07-27$55.84$55.846,463——
2020-07-24$52.80$52.809,650——
2020-07-23$53.36$53.367,275——
2020-07-22$53.20$53.2012,088——
2020-07-21$52.16$52.1612,825——
2020-07-20$50.40$50.408,325——
2020-07-17$50.40$50.4018,175——
2020-07-16$49.60$49.607,725——
2020-07-15$49.76$49.7611,038——
2020-07-14$50.00$50.0020,863——
2020-07-13$50.32$50.325,425——
2020-07-10$49.12$49.122,938——
2020-07-09$48.72$48.723,238——
2020-07-08$48.00$48.002,663——
2020-07-07$47.92$47.9213,163——
2020-07-06$48.00$48.0011,188——
2020-07-02$45.28$45.286,713——
2020-07-01$42.08$42.084,100——
2020-06-30$43.68$43.683,863——
2020-06-29$42.32$42.3213,588——
2020-06-26$42.56$42.568,875——
2020-06-25$44.40$44.403,275——
2020-06-24$43.28$43.286,450——
2020-06-23$45.04$45.0412,113——
2020-06-22$46.08$46.083,488——
2020-06-19$47.76$47.764,038——
2020-06-18$45.92$45.927,213——
2020-06-17$44.64$44.645,563——
2020-06-16$44.88$44.8819,588——
2020-06-15$45.04$45.0412,288——
2020-06-12$46.08$46.0812,100——
2020-06-11$47.28$47.2818,788——
2020-06-10$49.84$49.849,950——
2020-06-09$49.36$49.367,900——
2020-06-08$51.60$51.6010,975——
2020-06-05$49.20$49.2017,663——
2020-06-04$48.80$48.804,300——
2020-06-03$47.68$47.687,113——
2020-06-02$47.52$47.527,838——
2020-06-01$47.36$47.3618,888——
2020-05-29$49.60$49.6021,238——
2020-05-28$46.24$46.2411,450——
2020-05-27$48.00$48.0010,863——
2020-05-26$48.16$48.1618,650——
2020-05-22$49.60$49.6010,988——
2020-05-21$49.28$49.2824,075——
2020-05-20$45.92$45.929,650——
2020-05-19$45.04$45.0410,325——
2020-05-18$44.72$44.727,575——
2020-05-15$40.72$40.7218,713——
2020-05-14$47.44$47.4415,750——
2020-05-13$48.00$48.0037,638——
2020-05-12$47.84$47.8449,250——
2020-05-11$42.40$42.4098,625——
2020-05-08$34.24$34.2422,663——
2020-05-07$30.16$30.1613,988——
2020-05-06$28.88$28.8813,588——
2020-05-05$31.52$31.529,025——
2020-05-04$31.92$31.9227,663——
2020-05-01$33.36$33.3616,263——
2020-04-30$33.84$33.8412,900——
2020-04-29$36.00$36.0017,913——
2020-04-28$34.24$34.249,288——
2020-04-27$34.72$34.7215,200——
2020-04-24$34.08$34.086,675——
2020-04-23$34.64$34.6415,950——
2020-04-22$34.96$34.968,025——
2020-04-21$35.44$35.4420,575——
2020-04-20$38.56$38.5611,600——
2020-04-17$40.16$40.1612,613——
2020-04-16$40.40$40.4018,663——
2020-04-15$41.12$41.1219,100——
2020-04-14$40.00$40.0022,838——
2020-04-13$40.32$40.3214,863——
2020-04-09$40.00$40.0080,375——
2020-04-08$37.68$37.6822,213——
2020-04-07$36.48$36.4838,550——
2020-04-06$33.36$33.369,513——
2020-04-03$32.80$32.805,113——
2020-04-02$32.24$32.249,225——
2020-04-01$31.76$31.7610,875——
2020-03-31$34.32$34.3217,850——
2020-03-30$32.00$32.0043,875——
2020-03-27$31.28$31.2818,188——
2020-03-26$32.40$32.4076,338——
2020-03-25$31.76$31.7625,663——
2020-03-24$29.12$29.1220,963——
2020-03-23$27.12$27.1221,500——
2020-03-20$27.76$27.7617,638——
2020-03-19$30.24$30.2413,575——
2020-03-18$28.00$28.0024,638——
2020-03-17$28.00$28.0015,038——
2020-03-16$25.68$25.6818,888——
2020-03-13$28.48$28.4883,225——
2020-03-12$26.64$26.6429,050——
2020-03-11$29.36$29.3631,850——
2020-03-10$30.56$30.5617,050——
2020-03-09$28.80$28.8033,225——
2020-03-06$33.68$33.6830,788——
2020-03-05$35.68$35.6816,638——
2020-03-04$37.68$37.6828,275——
2020-03-03$35.20$35.2046,963——
2020-03-02$40.32$40.3220,275——
2020-02-28$40.88$40.8816,325——
2020-02-27$40.08$40.0824,963——
2020-02-26$42.56$42.5610,913——
2020-02-25$45.36$45.3612,538——
2020-02-24$48.00$48.0038,163——
2020-02-21$50.88$50.8810,438——
2020-02-20$50.88$50.8813,038——
2020-02-19$52.88$52.8824,813——
2020-02-18$52.08$52.0814,263——
2020-02-14$50.64$50.6419,913——
2020-02-13$53.60$53.6026,838——
2020-02-12$55.20$55.2012,250——
2020-02-11$52.24$52.2416,500——
2020-02-10$52.00$52.0029,138——
2020-02-07$54.00$54.008,113——
2020-02-06$52.72$52.7213,725——
2020-02-05$51.20$51.2017,813——
2020-02-04$47.68$47.6816,963——
2020-02-03$49.28$49.2825,550——
2020-01-31$52.00$52.0017,100——
2020-01-30$53.52$53.5212,675——
2020-01-29$52.00$52.0022,713——
2020-01-28$53.12$53.1229,350——
2020-01-27$56.64$56.6419,950——
2020-01-24$58.16$58.1626,650——
2020-01-23$58.08$58.0830,900——
2020-01-22$58.48$58.4856,488——
2020-01-21$54.48$54.4829,950——
2020-01-17$51.92$51.9222,250——
2020-01-16$51.52$51.5224,350——
2020-01-15$49.68$49.6814,588——
2020-01-14$50.48$50.4817,250——
2020-01-13$51.52$51.5233,663——
2020-01-10$51.04$51.0420,025——
2020-01-09$49.20$49.2019,613——
2020-01-08$48.32$48.3232,838——
2020-01-07$50.80$50.8029,638——
2020-01-06$51.36$51.3642,625——
2020-01-03$49.68$49.6852,938——
2020-01-02$49.92$49.9223,450——