Liquid Holdings Group, Inc. Historical Stock Prices

LIQD 
$0.1878
*  
0.0471
33.48%
Get LIQD Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading LIQD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.142  0.1997  0.1407  0.1878 830,944
08/03/2015 0.142 0.1997 0.1407 0.1878 830,944
07/31/2015 0.122 0.1898 0.1199 0.1407 1,505,098
07/30/2015 0.1202 0.1325 0.12 0.12 137,995
07/29/2015 0.1319 0.132 0.1181 0.1181 73,987
07/28/2015 0.12 0.134 0.12 0.121 155,265
07/27/2015 0.121 0.14 0.115 0.12 111,918
07/24/2015 0.14 0.15 0.1226 0.123 273,037
07/23/2015 0.1536 0.155 0.1303 0.14 129,774
07/22/2015 0.12 0.14 0.1035 0.1397 87,432
07/21/2015 0.1204 0.1381 0.12 0.12 49,472
07/20/2015 0.101 0.1394 0.1 0.1204 217,852
07/17/2015 0.1399 0.1399 0.116 0.12 465,860
07/16/2015 0.165 0.1733 0.12 0.1499 370,999
07/15/2015 0.18 0.1849 0.168 0.17 125,731
07/14/2015 0.182 0.1893 0.16 0.18 107,398
07/13/2015 0.203 0.21 0.1749 0.18 191,152
07/10/2015 0.205 0.238 0.185 0.2 220,888
07/09/2015 0.2 0.22 0.19 0.2 303,846
07/08/2015 0.192 0.2169 0.19 0.19 133,641
07/07/2015 0.228 0.228 0.1812 0.19 327,375
07/06/2015 0.218 0.226 0.21 0.226 68,535
07/02/2015 0.222 0.236 0.21 0.22 221,456
07/01/2015 0.2187 0.235 0.2187 0.2239 64,141
06/30/2015 0.22 0.238 0.2008 0.213 112,627
06/29/2015 0.202 0.238 0.2003 0.21 82,321
06/26/2015 0.23 0.2499 0.2003 0.2003 382,333
06/25/2015 0.233 0.26 0.212 0.24 325,258
06/24/2015 0.255 0.2599 0.23 0.24 328,673
06/23/2015 0.22 0.269 0.2199 0.255 1,892,398
06/22/2015 0.215 0.235 0.21 0.215 159,320
06/19/2015 0.222 0.2331 0.2085 0.2085 209,413
06/18/2015 0.2202 0.2399 0.21 0.2231 134,506
06/17/2015 0.253 0.2689 0.2121 0.2215 1,062,588
06/16/2015 0.2 0.2847 0.1903 0.279 1,986,329
06/15/2015 0.1903 0.207 0.1903 0.202 116,310
06/12/2015 0.2047 0.2048 0.1903 0.1903 33,220
06/11/2015 0.192 0.207 0.19 0.1962 68,591
06/10/2015 0.196 0.1999 0.184 0.19 86,958
06/09/2015 0.21 0.21 0.19 0.1999 124,446
06/08/2015 0.2 0.217 0.192 0.209 137,887
06/05/2015 0.22 0.22 0.195 0.2 59,998
06/04/2015 0.1951 0.211 0.1951 0.21 258,910
06/03/2015 0.2 0.2049 0.19 0.2049 98,146
06/02/2015 0.19 0.2098 0.185 0.1995 127,637
06/01/2015 0.192 0.21 0.19 0.19 140,063
05/29/2015 0.195 0.21 0.19 0.19 201,631
05/28/2015 0.1802 0.2 0.1802 0.185 77,013
05/27/2015 0.1701 0.1986 0.1701 0.1874 60,268
05/26/2015 0.199 0.2 0.1754 0.18 105,091
05/22/2015 0.191 0.198 0.1826 0.198 106,451
05/21/2015 0.165 0.192 0.155 0.192 333,433
05/20/2015 0.175 0.189 0.15 0.1649 299,155
05/19/2015 0.2098 0.2098 0.181 0.181 115,743
05/18/2015 0.21 0.21 0.19 0.209 53,103
05/15/2015 0.194 0.21 0.19 0.21 168,171
05/14/2015 0.208 0.2098 0.19 0.19 223,508
05/13/2015 0.2196 0.2196 0.2 0.202 350,831
05/12/2015 0.2 0.2199 0.2 0.2 167,603
05/11/2015 0.22 0.22 0.1998 0.206 134,665
05/08/2015 0.1901 0.2171 0.1901 0.2 175,067
05/07/2015 0.2177 0.2199 0.19 0.19 117,366
05/06/2015 0.21 0.2197 0.1901 0.2 203,358
05/05/2015 0.2 0.2196 0.1999 0.2046 307,261
05/04/2015 0.17 0.1998 0.17 0.1931 451,293
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?