Liquidmetal Technologies Inc (OP: LQMT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.0476	0.0480	0.0452	0.0480	445,869	+0.00(+6.19%)
Nov 14, 2024	0.0454	0.0494	0.0452	0.0452	338,834	-0.00(-3.42%)
Nov 13, 2024	0.0495	0.0495	0.0463	0.0468	368,851	-0.00(-6.02%)
Nov 12, 2024	0.0470	0.0498	0.0456	0.0498	260,773	+0.00(+3.75%)
Nov 11, 2024	0.0520	0.0520	0.0456	0.0480	296,075	-0.00(-5.51%)
Nov 08, 2024	0.0500	0.0530	0.0472	0.0508	715,927	+0.00(+1.60%)
Nov 07, 2024	0.0500	0.0540	0.0451	0.0500	836,246	+0.00(+0.00%)
Nov 06, 2024	0.0433	0.0500	0.0415	0.0500	917,500	+0.01(+13.38%)
Nov 05, 2024	0.0451	0.0486	0.0401	0.0441	1,613,109	-0.00(-2.22%)
Nov 04, 2024	0.0454	0.0471	0.0450	0.0451	311,629	-0.00(-0.44%)
Nov 01, 2024	0.0411	0.0482	0.0411	0.0453	711,187	+0.00(+5.35%)
Oct 31, 2024	0.0444	0.0450	0.0430	0.0430	138,965	-0.00(-2.27%)
Oct 30, 2024	0.0445	0.0449	0.0440	0.0440	230,525	-0.00(-1.35%)
Oct 29, 2024	0.0445	0.0458	0.0442	0.0446	183,119	-0.00(-1.11%)
Oct 28, 2024	0.0459	0.0459	0.0443	0.0451	180,802	-0.00(-3.01%)
Oct 25, 2024	0.0443	0.0499	0.0443	0.0465	293,568	-0.00(-0.21%)
Oct 24, 2024	0.0450	0.0500	0.0450	0.0466	287,633	-0.00(-5.48%)
Oct 23, 2024	0.0494	0.0494	0.0450	0.0493	251,321	+0.00(+9.07%)
Oct 22, 2024	0.0443	0.0495	0.0443	0.0452	106,960	-0.00(-3.83%)
Oct 21, 2024	0.0480	0.0485	0.0470	0.0470	113,560	-0.00(-3.49%)
Oct 18, 2024	0.0482	0.0520	0.0475	0.0487	153,581	-0.00(-6.35%)
Oct 17, 2024	0.0500	0.0520	0.0471	0.0520	67,544	+0.00(+9.47%)
Oct 16, 2024	0.0549	0.0549	0.0475	0.0475	490,037	-0.00(-4.23%)
Oct 15, 2024	0.0469	0.0510	0.0469	0.0496	963,958	+0.00(+3.55%)
Oct 14, 2024	0.0490	0.0500	0.0475	0.0479	358,917	-0.00(-4.20%)
Oct 11, 2024	0.0485	0.0500	0.0475	0.0500	132,407	+0.00(+6.84%)
Oct 10, 2024	0.0490	0.0510	0.0468	0.0468	785,696	-0.00(-5.65%)
Oct 09, 2024	0.0476	0.0504	0.0476	0.0496	372,216	+0.00(+2.27%)
Oct 08, 2024	0.0472	0.0492	0.0465	0.0485	449,567	+0.00(+0.83%)
Oct 07, 2024	0.0444	0.0481	0.0440	0.0481	684,715	+0.00(+4.11%)
Oct 04, 2024	0.0442	0.0464	0.0442	0.0462	443,120	+0.00(+3.36%)
Oct 03, 2024	0.0460	0.0476	0.0442	0.0447	336,054	-0.00(-2.83%)
Oct 02, 2024	0.0450	0.0468	0.0444	0.0460	233,300	+0.00(+0.66%)
Oct 01, 2024	0.0492	0.0492	0.0444	0.0457	496,893	-0.00(-5.77%)
Sep 30, 2024	0.0470	0.0500	0.0434	0.0485	1,418,350	+0.00(+1.25%)
Sep 27, 2024	0.0465	0.0488	0.0460	0.0479	590,917	+0.00(+2.13%)
Sep 26, 2024	0.0447	0.0469	0.0415	0.0469	531,655	+0.01(+15.80%)
Sep 25, 2024	0.0450	0.0479	0.0405	0.0405	378,626	-0.01(-12.90%)
Sep 24, 2024	0.0499	0.0499	0.0450	0.0465	831,941	-0.00(-1.06%)
Sep 23, 2024	0.0500	0.0500	0.0457	0.0470	141,509	-0.00(-5.81%)
Sep 20, 2024	0.0469	0.0500	0.0456	0.0499	235,791	+0.00(+6.17%)
Sep 19, 2024	0.0466	0.0510	0.0450	0.0470	308,204	+0.00(+1.95%)
Sep 18, 2024	0.0510	0.0515	0.0461	0.0461	164,264	-0.00(-6.87%)
Sep 17, 2024	0.0490	0.0510	0.0490	0.0495	98,188	+0.00(+5.10%)
Sep 16, 2024	0.0511	0.0511	0.0452	0.0471	337,998	-0.00(-8.19%)
Sep 13, 2024	0.0496	0.0530	0.0495	0.0513	424,738	+0.00(+7.10%)
Sep 12, 2024	0.0440	0.0535	0.0403	0.0479	1,361,230	+0.00(+5.97%)
Sep 11, 2024	0.0410	0.0470	0.0403	0.0452	138,686	+0.00(+10.24%)
Sep 10, 2024	0.0434	0.0434	0.0388	0.0410	396,944	-0.00(-5.53%)
Sep 09, 2024	0.0410	0.0445	0.0393	0.0434	992,404	-0.00(-1.36%)
Sep 06, 2024	0.0436	0.0475	0.0410	0.0440	1,173,741	-0.00(-4.56%)
Sep 05, 2024	0.0480	0.0480	0.0449	0.0461	1,112,182	-0.00(-0.43%)
Sep 04, 2024	0.0460	0.0470	0.0450	0.0463	159,932	+0.00(+0.65%)

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.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Liquidmetal Technologies Inc (OP: LQMT )

Historical Prices

Information