Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Liquidmetal Technologies Inc (OP:LQMT)

0.1350 -0.0044 (-3.16%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.1332 0.1379 0.1320 0.1350 168,204 -0.00(-3.16%)
Aug 28, 2025 0.1370 0.1394 0.1325 0.1394 495,526 +0.00(+1.75%)
Aug 27, 2025 0.1399 0.1399 0.1350 0.1370 277,554 -0.00(-2.07%)
Aug 26, 2025 0.1401 0.1401 0.1371 0.1399 305,849 -0.00(-0.07%)
Aug 25, 2025 0.1450 0.1450 0.1388 0.1400 450,321 +0.00(+0.86%)
Aug 22, 2025 0.1335 0.1390 0.1325 0.1388 1,419,919 +0.01(+3.89%)
Aug 21, 2025 0.1378 0.1400 0.1325 0.1336 491,158 -0.01(-5.25%)
Aug 20, 2025 0.1470 0.1470 0.1405 0.1410 272,022 -0.01(-4.41%)
Aug 19, 2025 0.1403 0.1487 0.1400 0.1475 279,204 +0.01(+5.13%)
Aug 18, 2025 0.1530 0.1550 0.1403 0.1403 282,555 -0.01(-8.24%)
Aug 15, 2025 0.1525 0.1550 0.1411 0.1529 562,970 +0.00(+0.26%)
Aug 14, 2025 0.1450 0.1525 0.1450 0.1525 188,054 +0.01(+4.60%)
Aug 13, 2025 0.1569 0.1569 0.1450 0.1458 488,459 -0.00(-2.61%)
Aug 12, 2025 0.1600 0.1600 0.1452 0.1497 355,447 -0.00(-2.16%)
Aug 11, 2025 0.1450 0.1583 0.1450 0.1530 110,520 +0.00(+0.00%)
Aug 08, 2025 0.1480 0.1550 0.1400 0.1530 783,490 +0.01(+6.40%)
Aug 07, 2025 0.1498 0.1499 0.1434 0.1438 326,089 -0.00(-3.03%)
Aug 06, 2025 0.1503 0.1550 0.1455 0.1483 670,912 +0.00(+1.92%)
Aug 05, 2025 0.1500 0.1500 0.1455 0.1455 174,455 -0.00(-2.22%)
Aug 04, 2025 0.1549 0.1550 0.1450 0.1488 473,888 -0.00(-0.80%)
Aug 01, 2025 0.1510 0.1549 0.1440 0.1500 276,506 +0.00(+0.00%)
Jul 31, 2025 0.1548 0.1549 0.1471 0.1500 315,559 -0.00(-2.22%)
Jul 30, 2025 0.1500 0.1559 0.1438 0.1534 1,726,829 +0.00(+2.27%)
Jul 29, 2025 0.1499 0.1500 0.1430 0.1500 484,491 +0.00(+1.35%)
Jul 28, 2025 0.1490 0.1500 0.1426 0.1480 289,418 +0.00(+0.34%)
Jul 25, 2025 0.1498 0.1500 0.1400 0.1475 380,951 -0.00(-1.01%)
Jul 24, 2025 0.1460 0.1498 0.1435 0.1490 331,348 +0.00(+2.76%)
Jul 23, 2025 0.1473 0.1473 0.1390 0.1450 316,533 +0.01(+3.79%)
Jul 22, 2025 0.1387 0.1400 0.1387 0.1397 309,288 +0.00(+0.79%)
Jul 21, 2025 0.1347 0.1387 0.1302 0.1386 664,540 +0.00(+3.13%)
Jul 18, 2025 0.1349 0.1375 0.1300 0.1344 319,030 +0.00(+1.82%)
Jul 17, 2025 0.1420 0.1420 0.1300 0.1320 400,975 -0.01(-5.71%)
Jul 16, 2025 0.1470 0.1470 0.1301 0.1400 441,444 +0.00(+0.00%)
Jul 15, 2025 0.1428 0.1500 0.1347 0.1400 746,788 -0.01(-6.67%)
Jul 14, 2025 0.1500 0.1500 0.1400 0.1500 500,340 +0.00(+0.00%)
Jul 11, 2025 0.1500 0.1501 0.1421 0.1500 3,442,627 +0.00(+1.76%)
Jul 10, 2025 0.1449 0.1488 0.1416 0.1474 711,803 +0.01(+4.10%)
Jul 09, 2025 0.1449 0.1488 0.1376 0.1416 678,391 +0.00(+2.16%)
Jul 08, 2025 0.1460 0.1499 0.1371 0.1386 1,224,866 -0.00(-2.33%)
Jul 07, 2025 0.1290 0.1500 0.1290 0.1419 2,222,689 +0.01(+8.74%)
Jul 03, 2025 0.1162 0.1342 0.1162 0.1305 823,523 +0.01(+7.85%)
Jul 02, 2025 0.1187 0.1280 0.1174 0.1210 947,931 +0.00(+2.02%)
Jul 01, 2025 0.1215 0.1215 0.1104 0.1186 386,358 +0.00(+1.28%)
Jun 30, 2025 0.1088 0.1240 0.1066 0.1171 1,061,272 +0.01(+8.73%)
Jun 27, 2025 0.1032 0.1089 0.1032 0.1077 103,146 -0.00(-0.83%)
Jun 26, 2025 0.1020 0.1098 0.1020 0.1086 178,958 +0.00(+1.50%)
Jun 25, 2025 0.1099 0.1100 0.1012 0.1070 441,277 -0.00(-1.92%)
Jun 24, 2025 0.1000 0.1091 0.0985 0.1091 393,334 +0.00(+1.49%)
Jun 23, 2025 0.1080 0.1144 0.0949 0.1075 907,495 -0.00(-0.46%)
Jun 20, 2025 0.1086 0.1110 0.1020 0.1080 472,538 -0.00(-0.55%)
Jun 18, 2025 0.1164 0.1164 0.1080 0.1086 176,099 -0.00(-1.27%)
Jun 17, 2025 0.1099 0.1148 0.1076 0.1100 134,534 -0.00(-2.57%)
Jun 16, 2025 0.1155 0.1180 0.1077 0.1129 245,868 +0.00(+0.09%)
Jun 13, 2025 0.1120 0.1128 0.1100 0.1128 97,980 +0.00(+0.00%)
Jun 12, 2025 0.1150 0.1155 0.1094 0.1128 223,645 +0.00(+1.62%)
Jun 11, 2025 0.1183 0.1200 0.1110 0.1110 254,897 -0.01(-6.33%)
Jun 10, 2025 0.1157 0.1200 0.1107 0.1185 225,271 +0.00(+4.13%)
Jun 09, 2025 0.1148 0.1205 0.1107 0.1138 427,770 +0.00(+1.25%)
Jun 06, 2025 0.1100 0.1200 0.1100 0.1124 843,083 -0.00(-0.71%)
Jun 05, 2025 0.1060 0.1150 0.1060 0.1132 441,611 +0.01(+4.81%)
Jun 04, 2025 0.1014 0.1135 0.1014 0.1080 1,012,094 +0.01(+5.88%)
Jun 03, 2025 0.1049 0.1075 0.1000 0.1020 351,133 +0.00(+0.69%)
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 following
Privacy Policy and Terms Of Service.