Liquid Holdings Group, Inc. Historical Stock Prices

LIQD 
$0.22
*  
0.0039
1.74%
Get LIQD Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading LIQD now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LIQD After Hours
 
 
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: 1 Year, From 01-JUL-2014 TO 01-JUL-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  0.222  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
05/01/2015 0.205 0.205 0.1698 0.17 559,193
04/30/2015 0.2197 0.2197 0.19 0.199 285,040
04/29/2015 0.2 0.2275 0.198 0.2069 214,064
04/28/2015 0.2019 0.22 0.201 0.2012 108,048
04/27/2015 0.2488 0.2489 0.192 0.2 544,328
04/24/2015 0.2402 0.25 0.2202 0.2399 127,137
04/23/2015 0.2315 0.2651 0.2302 0.24 168,985
04/22/2015 0.258 0.258 0.23 0.235 168,230
04/21/2015 0.2695 0.2695 0.246 0.2551 63,608
04/20/2015 0.2601 0.273 0.241 0.245 290,221
04/17/2015 0.29 0.29 0.265 0.2651 36,198
04/16/2015 0.266 0.2869 0.26 0.2869 159,917
04/15/2015 0.261 0.29 0.26 0.2799 221,560
04/14/2015 0.2601 0.2799 0.26 0.2789 56,490
04/13/2015 0.25 0.28 0.25 0.28 122,481
04/10/2015 0.2602 0.2749 0.241 0.26 210,758
04/09/2015 0.2645 0.2898 0.26 0.2732 62,894
04/08/2015 0.26 0.2898 0.26 0.2898 70,378
04/07/2015 0.2751 0.285 0.27 0.2798 54,263
04/06/2015 0.285 0.3 0.255 0.2849 117,686
04/02/2015 0.245 0.295 0.2327 0.29 291,161
04/01/2015 0.2799 0.2898 0.23 0.23 427,081
03/31/2015 0.26 0.29 0.26 0.26 135,556
03/30/2015 0.3 0.3 0.24 0.2672 258,977
03/27/2015 0.29 0.2998 0.28 0.2899 265,312
03/26/2015 0.312 0.312 0.2711 0.29 295,465
03/25/2015 0.312 0.3321 0.31 0.31 93,482
03/24/2015 0.3201 0.348 0.3119 0.315 151,412
03/23/2015 0.3076 0.33 0.3076 0.3145 152,320
03/20/2015 0.3216 0.33 0.3076 0.31 354,954
03/19/2015 0.315 0.3197 0.3125 0.3146 247,347
03/18/2015 0.3125 0.33 0.3125 0.3172 146,744
03/17/2015 0.342 0.342 0.312 0.3125 109,856
03/16/2015 0.34 0.3493 0.3103 0.3173 272,462
03/13/2015 0.311 0.35 0.305 0.336 736,086
03/12/2015 0.33 0.33 0.305 0.31 121,346
03/11/2015 0.35 0.35 0.3105 0.3105 139,545
03/10/2015 0.34 0.3567 0.3 0.3103 307,665
03/09/2015 0.32 0.3712 0.3008 0.35 1,246,500
03/06/2015 0.3 0.3138 0.285 0.3 226,786
03/05/2015 0.329 0.329 0.3 0.315 183,533
03/04/2015 0.3001 0.33 0.28 0.3111 416,415
03/03/2015 0.308 0.326 0.28 0.3 460,836
03/02/2015 0.28 0.32 0.275 0.3 343,570
02/27/2015 0.3 0.31 0.28 0.2899 678,210
02/26/2015 0.28 0.3201 0.28 0.2905 1,042,584
02/25/2015 0.33 0.33 0.3103 0.32 204,189
02/24/2015 0.345 0.345 0.309 0.31 1,093,827
02/23/2015 0.37 0.399 0.3418 0.35 622,078
02/20/2015 0.36 0.4196 0.35 0.3625 942,798
02/19/2015 0.3498 0.3693 0.3401 0.355 217,470
02/18/2015 0.4094 0.4094 0.33 0.3496 849,811
02/17/2015 0.4 0.4 0.3832 0.39 433,505
02/13/2015 0.37 0.4197 0.37 0.383 537,144
02/12/2015 0.41 0.42 0.3605 0.365 747,682
02/11/2015 0.35 0.47 0.35 0.397 2,798,936
02/10/2015 0.332 0.36 0.33 0.3333 236,727
02/09/2015 0.35 0.375 0.34 0.3401 489,828
02/06/2015 0.37 0.38 0.3301 0.34 1,272,890
02/05/2015 0.31 0.39 0.3076 0.382 2,038,726
02/04/2015 0.3 0.3342 0.293 0.301 242,771
02/03/2015 0.3 0.3217 0.3 0.3132 223,363
02/02/2015 0.31 0.3199 0.3055 0.3099 108,090
01/30/2015 0.305 0.327 0.305 0.3249 163,970
01/29/2015 0.305 0.322 0.305 0.3199 160,710
01/28/2015 0.3 0.3345 0.2811 0.33 329,371
01/27/2015 0.3 0.3097 0.29 0.3097 242,201
01/26/2015 0.305 0.312 0.2856 0.312 170,962
01/23/2015 0.2897 0.305 0.2851 0.305 187,606
01/22/2015 0.3 0.309 0.285 0.305 252,055
01/21/2015 0.295 0.309 0.2915 0.3014 276,612
01/20/2015 0.33 0.3301 0.2807 0.3092 586,136
01/16/2015 0.36 0.375 0.31 0.3326 942,115
01/15/2015 0.3098 0.3601 0.3 0.35 1,324,636
01/14/2015 0.3195 0.3195 0.2817 0.3098 380,515
01/13/2015 0.32 0.32 0.2917 0.3195 338,954
01/12/2015 0.329 0.329 0.28 0.319 465,029
01/09/2015 0.3111 0.3199 0.288 0.288 346,475
01/08/2015 0.27 0.32 0.2421 0.306 1,377,017
01/07/2015 0.33 0.336 0.2242 0.27 2,169,390
01/06/2015 0.34 0.34 0.32 0.335 445,183
01/05/2015 0.35 0.35 0.33 0.336 404,192
01/02/2015 0.32 0.348 0.3061 0.3423 424,017
12/31/2014 0.33 0.33 0.2911 0.315 1,405,480
12/30/2014 0.355 0.36 0.3123 0.335 977,886
12/29/2014 0.4 0.4 0.3226 0.355 1,771,715
12/26/2014 0.39 0.4276 0.365 0.39 1,344,774
12/24/2014 0.52 0.52 0.36 0.4 2,923,248
12/23/2014 0.77 0.77 0.707 0.742 306,473
12/22/2014 0.77 0.83 0.7501 0.78 260,061
12/19/2014 0.83 0.8499 0.75 0.7634 464,724
12/18/2014 0.87 0.88 0.8101 0.83 150,080
12/17/2014 0.82 0.8787 0.8104 0.838 121,019
12/16/2014 0.87 0.89 0.8 0.85 127,518
12/15/2014 0.915 0.943 0.8401 0.8956 186,071
12/12/2014 0.87 0.94 0.87 0.91 106,366
12/11/2014 0.92 0.95 0.87 0.8825 149,171
12/10/2014 0.98 1.02 0.9 0.91 85,212
12/09/2014 0.96 1.01 0.9427 0.9889 119,152
12/08/2014 1 1.05 0.95 0.98 125,503
12/05/2014 0.99 1.05 0.9 0.99 181,835
12/04/2014 1.07 1.07 0.97 1 319,654
12/03/2014 1.11 1.11 1.04 1.07 200,332
12/02/2014 1.1101 1.1399 1.0601 1.1 118,675
12/01/2014 1.16 1.16 1.065 1.11 324,074
11/28/2014 1.12 1.17 1.1 1.16 85,647
11/26/2014 1.03 1.15 1.0201 1.12 568,219
11/25/2014 1.04 1.0896 1.04 1.04 301,192
11/24/2014 1.05 1.07 0.99 1.025 205,482
11/21/2014 1.06 1.07 1.01 1.03 218,122
11/20/2014 0.98 1.074 0.97 1.05 434,885
11/19/2014 1 1.04 0.97 1.0032 111,299
11/18/2014 1.02 1.02 0.97 1 205,825
11/17/2014 1 1.01 0.9545 1 185,390
11/14/2014 0.982 1 0.93 0.96 283,687
11/13/2014 0.99 1.08 0.97 0.97 438,885
11/12/2014 0.91 1.01 0.88 1 414,794
11/11/2014 0.89 0.95 0.8301 0.91 302,269
11/10/2014 0.79 0.9002 0.79 0.895 604,701
11/07/2014 0.8 0.8191 0.7352 0.79 486,505
11/06/2014 0.661 0.82 0.661 0.81 1,796,464
11/05/2014 0.72 0.72 0.64 0.672 679,241
11/04/2014 0.79 0.79 0.68 0.7 971,071
11/03/2014 0.79 0.8 0.7415 0.77 293,099
10/31/2014 0.78 0.8 0.73 0.79 830,176
10/30/2014 0.975 0.9799 0.7 0.7298 2,605,344
10/29/2014 0.95 1.01 0.95 0.983 214,832
10/28/2014 0.94 0.95 0.9 0.95 87,564
10/27/2014 0.97 0.99 0.9098 0.9408 322,875
10/24/2014 1.01 1.0499 0.9506 0.9622 176,158
10/23/2014 1 1 0.96 0.9932 192,881
10/22/2014 1.05 1.07 0.95 0.9799 325,960
10/21/2014 0.95 1.07 0.95 1.04 702,856
10/20/2014 0.94 0.995 0.94 0.9625 104,180
10/17/2014 0.955 0.97 0.89 0.96 314,318
10/16/2014 0.9806 0.9806 0.92 0.96 97,252
10/15/2014 0.98 0.999 0.98 0.9806 121,474
10/14/2014 0.99 1.01 0.9799 1 353,813
10/13/2014 0.92 1.04 0.92 1.005 846,123
10/10/2014 0.92 0.99 0.8526 0.93 531,978
10/09/2014 1 1.03 0.8104 0.9503 1,874,560
10/08/2014 1.28 1.2899 0.92 0.95 2,734,398
10/07/2014 1.26 1.3 1.2 1.26 886,256
10/06/2014 1.33 1.33 1.2598 1.28 286,996
10/03/2014 1.27 1.3227 1.27 1.29 755,378
10/02/2014 1.32 1.34 1.23 1.29 1,284,797
10/01/2014 1.37 1.379 1.33 1.34 275,421
09/30/2014 1.39 1.4 1.33 1.36 288,084
09/29/2014 1.42 1.42 1.33 1.35 895,001
09/26/2014 1.32 1.4099 1.32 1.37 1,344,180
09/25/2014 1.38 1.42 1.29 1.32 640,860
09/24/2014 1.4 1.4 1.36 1.37 309,767
09/23/2014 1.46 1.47 1.39 1.395 315,086
09/22/2014 1.48 1.49 1.45 1.45 182,338
09/19/2014 1.43 1.5 1.42 1.5 671,245
09/18/2014 1.47 1.48 1.4 1.43 457,812
09/17/2014 1.48 1.49 1.43 1.47 218,435
09/16/2014 1.57 1.5799 1.46 1.51 265,017
09/15/2014 1.52 1.55 1.46 1.54 435,168
09/12/2014 1.54 1.57 1.43 1.5 676,226
09/11/2014 1.55 1.6076 1.5101 1.54 345,386
09/10/2014 1.56 1.61 1.5 1.55 511,612
09/09/2014 1.65 1.65 1.57 1.59 299,315
09/08/2014 1.67 1.71 1.61 1.65 353,898
09/05/2014 1.63 1.65 1.6 1.64 447,843
09/04/2014 1.64 1.72 1.57 1.62 728,409
09/03/2014 1.71 1.77 1.62 1.64 880,144
09/02/2014 1.75 1.86 1.7 1.73 3,088,524
08/29/2014 1.59 1.7748 1.54 1.67 2,972,218
08/28/2014 1.51 1.53 1.46 1.495 501,020
08/27/2014 1.48 1.55 1.411 1.51 1,125,452
08/26/2014 1.41 1.49 1.41 1.465 446,269
08/25/2014 1.47 1.52 1.3801 1.405 639,269
08/22/2014 1.5 1.54 1.44 1.49 620,521
08/21/2014 1.34 1.52 1.34 1.47 716,991
08/20/2014 1.36 1.3799 1.32 1.36 270,565
08/19/2014 1.31 1.3899 1.25 1.36 879,069
08/18/2014 1.37 1.3856 1.3 1.3 551,592
08/15/2014 1.41 1.41 1.36 1.39 415,792
08/14/2014 1.37 1.42 1.36 1.4 605,193
08/13/2014 1.45 1.45 1.38 1.4 578,446
08/12/2014 1.46 1.48 1.43 1.45 321,718
08/11/2014 1.48 1.5 1.46 1.46 243,096
08/08/2014 1.48 1.4899 1.43 1.47 307,415
08/07/2014 1.49 1.51 1.44 1.5 393,569
08/06/2014 1.56 1.589 1.47 1.5 634,784
08/05/2014 1.56 1.61 1.5599 1.6 444,435
08/04/2014 1.58 1.58 1.46 1.55 1,085,202
08/01/2014 1.68 1.71 1.5601 1.57 858,694
07/31/2014 1.71 1.8 1.6 1.67 1,823,344
07/30/2014 1.8 1.9 1.77 1.86 779,399
07/29/2014 1.8 1.821 1.76 1.77 283,913
07/28/2014 1.84 1.85 1.78 1.8 302,765
07/25/2014 1.83 1.88 1.81 1.82 396,047
07/24/2014 1.79 1.87 1.77 1.83 535,101
07/23/2014 1.87 1.88 1.77 1.78 451,887
07/22/2014 1.92 1.94 1.8 1.84 744,877
07/21/2014 1.81 1.91 1.76 1.899 874,589
07/18/2014 1.77 1.7999 1.72 1.78 338,019
07/17/2014 1.71 1.88 1.71 1.75 704,081
07/16/2014 1.72 1.78 1.7 1.75 555,343
07/15/2014 1.8 1.8 1.69 1.73 1,100,031
07/14/2014 1.93 1.9306 1.81 1.86 679,966
07/11/2014 1.84 1.98 1.8201 1.9 873,416
07/10/2014 1.86 1.87 1.8 1.83 659,113
07/09/2014 2 2 1.86 1.8999 1,075,995
07/08/2014 2.07 2.104 1.86 1.95 1,850,449
07/07/2014 2 2.2 1.96 2.1 2,140,631
07/03/2014 2.1 2.1001 1.94 1.99 1,252,941
07/02/2014 2.2 2.2 2 2.07 2,500,874
07/01/2014 2.02 2.2 1.95 2.14 5,679,284
*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?