OTC:LQMT | Historical Stock Price | LIQUIDMETAL TECHNOLOGIES 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
2002-05-22 to 2026-08-27
Data captured

Stock Price Chart

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

$0.04$0.13$0.47$1.67$5.90$20.842002-05-222026-08-27

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 volume
2020-12-31$0.08$0.081,163,000
2020-12-30$0.08$0.082,386,500
2020-12-29$0.08$0.081,254,200
2020-12-28$0.08$0.082,478,600
2020-12-24$0.08$0.08448,100
2020-12-23$0.08$0.08842,900
2020-12-22$0.08$0.08655,300
2020-12-21$0.08$0.08749,000
2020-12-18$0.08$0.08464,100
2020-12-17$0.08$0.08611,700
2020-12-16$0.08$0.081,348,600
2020-12-15$0.08$0.08563,400
2020-12-14$0.08$0.081,464,000
2020-12-11$0.08$0.08507,500
2020-12-10$0.08$0.081,433,500
2020-12-09$0.08$0.08751,300
2020-12-08$0.08$0.081,228,800
2020-12-07$0.08$0.08778,700
2020-12-04$0.08$0.08908,300
2020-12-03$0.08$0.08579,800
2020-12-02$0.08$0.081,066,200
2020-12-01$0.08$0.08853,500
2020-11-30$0.09$0.091,725,800
2020-11-27$0.09$0.09316,900
2020-11-25$0.09$0.091,390,900
2020-11-24$0.09$0.09582,000
2020-11-23$0.09$0.091,447,700
2020-11-20$0.09$0.09717,600
2020-11-19$0.09$0.09509,100
2020-11-18$0.09$0.091,305,400
2020-11-17$0.09$0.09943,800
2020-11-16$0.09$0.09980,300
2020-11-13$0.09$0.091,183,100
2020-11-12$0.10$0.10821,400
2020-11-11$0.09$0.095,669,400
2020-11-10$0.12$0.12657,500
2020-11-09$0.11$0.11433,000
2020-11-06$0.11$0.11461,000
2020-11-05$0.11$0.11336,800
2020-11-04$0.11$0.11322,100
2020-11-03$0.11$0.11730,500
2020-11-02$0.11$0.11390,500
2020-10-30$0.11$0.11667,900
2020-10-29$0.10$0.10422,400
2020-10-28$0.10$0.101,555,100
2020-10-27$0.11$0.11414,200
2020-10-26$0.11$0.11725,400
2020-10-23$0.11$0.11855,200
2020-10-22$0.11$0.11637,400
2020-10-21$0.11$0.11476,000
2020-10-20$0.12$0.12978,500
2020-10-19$0.12$0.12492,700
2020-10-16$0.12$0.12395,500
2020-10-15$0.12$0.12198,300
2020-10-14$0.12$0.12607,400
2020-10-13$0.12$0.12569,500
2020-10-12$0.12$0.12697,600
2020-10-09$0.11$0.11630,200
2020-10-08$0.12$0.12218,300
2020-10-07$0.12$0.121,147,600
2020-10-06$0.12$0.12771,900
2020-10-05$0.11$0.112,906,500
2020-10-02$0.13$0.132,181,300
2020-10-01$0.14$0.141,297,200
2020-09-30$0.14$0.14559,900
2020-09-29$0.14$0.14317,400
2020-09-28$0.14$0.14397,000
2020-09-25$0.14$0.14964,600
2020-09-24$0.14$0.14833,700
2020-09-23$0.14$0.14454,900
2020-09-22$0.14$0.14160,100
2020-09-21$0.14$0.141,091,400
2020-09-18$0.14$0.14776,300
2020-09-17$0.14$0.14518,000
2020-09-16$0.14$0.14641,500
2020-09-15$0.15$0.15786,400
2020-09-14$0.15$0.15575,400
2020-09-11$0.14$0.14768,300
2020-09-10$0.14$0.14474,800
2020-09-09$0.14$0.14626,000
2020-09-08$0.14$0.14391,200
2020-09-04$0.14$0.14487,600
2020-09-03$0.15$0.15688,500
2020-09-02$0.15$0.152,128,600
2020-09-01$0.13$0.131,295,300
2020-08-31$0.14$0.14786,300
2020-08-28$0.15$0.151,156,500
2020-08-27$0.15$0.151,402,400
2020-08-26$0.15$0.151,928,800
2020-08-25$0.14$0.141,343,100
2020-08-24$0.13$0.131,759,800
2020-08-21$0.13$0.138,893,700
2020-08-20$0.17$0.177,508,800
2020-08-19$0.15$0.154,816,100
2020-08-18$0.13$0.133,003,400
2020-08-17$0.11$0.112,519,600
2020-08-14$0.10$0.101,301,300
2020-08-13$0.10$0.10633,400
2020-08-12$0.10$0.101,495,600
2020-08-11$0.10$0.10964,400
2020-08-10$0.10$0.101,770,900
2020-08-07$0.10$0.102,666,500
2020-08-06$0.10$0.102,259,900
2020-08-05$0.09$0.093,944,600
2020-08-04$0.08$0.08855,300
2020-08-03$0.08$0.08813,500
2020-07-31$0.08$0.08283,600
2020-07-30$0.08$0.08418,600
2020-07-29$0.08$0.08480,600
2020-07-28$0.08$0.08148,200
2020-07-27$0.08$0.08277,100
2020-07-24$0.08$0.08433,400
2020-07-23$0.08$0.08871,800
2020-07-22$0.08$0.08462,900
2020-07-21$0.08$0.08320,600
2020-07-20$0.08$0.08648,200
2020-07-17$0.08$0.08233,000
2020-07-16$0.08$0.08122,800
2020-07-15$0.08$0.08452,700
2020-07-14$0.08$0.08455,800
2020-07-13$0.08$0.081,112,300
2020-07-10$0.08$0.081,694,100
2020-07-09$0.09$0.092,145,200
2020-07-08$0.10$0.105,617,200
2020-07-07$0.08$0.08635,600
2020-07-06$0.07$0.07687,700
2020-07-02$0.07$0.071,205,500
2020-07-01$0.07$0.071,003,300
2020-06-30$0.07$0.07218,000
2020-06-29$0.07$0.07681,100
2020-06-26$0.07$0.07484,600
2020-06-25$0.07$0.07324,000
2020-06-24$0.07$0.07222,600
2020-06-23$0.07$0.07513,900
2020-06-22$0.07$0.07973,200
2020-06-19$0.07$0.071,347,300
2020-06-18$0.08$0.082,197,000
2020-06-17$0.07$0.07610,300
2020-06-16$0.07$0.07882,400
2020-06-15$0.07$0.07270,400
2020-06-12$0.07$0.07691,000
2020-06-11$0.07$0.07379,200
2020-06-10$0.07$0.07883,500
2020-06-09$0.07$0.07531,400
2020-06-08$0.07$0.07986,100
2020-06-05$0.07$0.07945,500
2020-06-04$0.07$0.07830,300
2020-06-03$0.07$0.07655,700
2020-06-02$0.07$0.07523,400
2020-06-01$0.07$0.07179,200
2020-05-29$0.07$0.07251,900
2020-05-28$0.07$0.07522,500
2020-05-27$0.07$0.07268,600
2020-05-26$0.07$0.07424,500
2020-05-22$0.07$0.07356,800
2020-05-21$0.07$0.07285,800
2020-05-20$0.07$0.071,277,100
2020-05-19$0.07$0.07451,800
2020-05-18$0.07$0.071,610,100
2020-05-15$0.07$0.07485,300
2020-05-14$0.07$0.07178,500
2020-05-13$0.07$0.07747,100
2020-05-12$0.07$0.07331,300
2020-05-11$0.07$0.07517,900
2020-05-08$0.07$0.07425,000
2020-05-07$0.07$0.07706,500
2020-05-06$0.07$0.07801,400
2020-05-05$0.07$0.07407,300
2020-05-04$0.07$0.07222,100
2020-05-01$0.07$0.07793,000
2020-04-30$0.08$0.08343,600
2020-04-29$0.08$0.08712,000
2020-04-28$0.07$0.071,035,100
2020-04-27$0.07$0.07847,900
2020-04-24$0.07$0.07834,800
2020-04-23$0.07$0.07226,700
2020-04-22$0.07$0.07444,500
2020-04-21$0.07$0.07960,300
2020-04-20$0.07$0.07675,600
2020-04-17$0.07$0.07400,700
2020-04-16$0.07$0.07835,000
2020-04-15$0.07$0.07982,500
2020-04-14$0.07$0.071,600,200
2020-04-13$0.07$0.07799,800
2020-04-09$0.07$0.07872,500
2020-04-08$0.07$0.07918,300
2020-04-07$0.07$0.071,588,700
2020-04-06$0.07$0.07937,000
2020-04-03$0.07$0.07983,600
2020-04-02$0.07$0.071,519,600
2020-04-01$0.07$0.07790,000
2020-03-31$0.07$0.07662,100
2020-03-30$0.07$0.071,310,800
2020-03-27$0.07$0.071,060,200
2020-03-26$0.07$0.071,568,100
2020-03-25$0.08$0.081,587,900
2020-03-24$0.08$0.084,903,400
2020-03-23$0.07$0.071,652,100
2020-03-20$0.07$0.071,372,300
2020-03-19$0.07$0.072,067,300
2020-03-18$0.07$0.071,566,800
2020-03-17$0.08$0.083,675,300
2020-03-16$0.07$0.071,878,000
2020-03-13$0.08$0.081,864,000
2020-03-12$0.07$0.072,752,800
2020-03-11$0.08$0.081,256,100
2020-03-10$0.09$0.091,066,800
2020-03-09$0.09$0.093,312,000
2020-03-06$0.10$0.101,157,100
2020-03-05$0.10$0.10602,200
2020-03-04$0.09$0.09347,100
2020-03-03$0.09$0.09623,100
2020-03-02$0.10$0.10866,600
2020-02-28$0.10$0.104,344,100
2020-02-27$0.09$0.093,122,400
2020-02-26$0.10$0.101,540,500
2020-02-25$0.11$0.11834,800
2020-02-24$0.10$0.10726,000
2020-02-21$0.10$0.10824,000
2020-02-20$0.11$0.11500,700
2020-02-19$0.10$0.101,047,800
2020-02-18$0.10$0.10626,900
2020-02-14$0.11$0.11760,000
2020-02-13$0.10$0.101,311,600
2020-02-12$0.10$0.10415,700
2020-02-11$0.10$0.10658,100
2020-02-10$0.11$0.11644,900
2020-02-07$0.11$0.111,307,000
2020-02-06$0.11$0.115,241,300
2020-02-05$0.09$0.09554,600
2020-02-04$0.09$0.09588,200
2020-02-03$0.09$0.09580,100
2020-01-31$0.09$0.09840,900
2020-01-30$0.10$0.10735,300
2020-01-29$0.10$0.10306,900
2020-01-28$0.10$0.10390,800
2020-01-27$0.10$0.101,272,600
2020-01-24$0.10$0.10897,800
2020-01-23$0.10$0.10428,100
2020-01-22$0.10$0.10684,700
2020-01-21$0.10$0.10427,800
2020-01-17$0.10$0.10975,800
2020-01-16$0.10$0.10315,900
2020-01-15$0.10$0.10297,900
2020-01-14$0.10$0.10525,800
2020-01-13$0.10$0.10486,200
2020-01-10$0.10$0.10346,100
2020-01-09$0.10$0.10814,600
2020-01-08$0.10$0.10457,400
2020-01-07$0.10$0.10443,700
2020-01-06$0.10$0.10343,300
2020-01-03$0.10$0.10715,900
2020-01-02$0.10$0.10651,700