Historical Stock Prices

LQMT 
$0.1285
*  
-0.001
-0.77 %
Get LQMT Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading LQMT now


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 17-JAN-2015 TO 17-APR-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.
04/17/2015 0.13 0.13 0.1255 0.1285 739,008
04/16/2015 0.1288 0.13 0.1285 0.1295 365,730
04/15/2015 0.132 0.133 0.1285 0.129 1,124,314
04/14/2015 0.126 0.132 0.126 0.13 514,688
04/13/2015 0.1259 0.128 0.122 0.126 1,176,697
04/10/2015 0.1263 0.127 0.1245 0.1259 724,022
04/09/2015 0.129 0.134 0.124 0.126 925,237
04/08/2015 0.126 0.13 0.125 0.128 369,819
04/07/2015 0.1315 0.1315 0.124 0.126 1,192,648
04/06/2015 0.132 0.134 0.128 0.128 339,493
04/02/2015 0.13 0.132 0.128 0.131 441,740
04/01/2015 0.1291 0.134 0.1289 0.1289 196,308
03/31/2015 0.132 0.134 0.1289 0.13 625,293
03/30/2015 0.1325 0.135 0.13 0.1305 1,270,711
03/27/2015 0.1354 0.1354 0.13 0.13 434,584
03/26/2015 0.1359 0.1359 0.1289 0.1325 670,241
03/25/2015 0.1353 0.136 0.129 0.134 859,690
03/24/2015 0.132 0.1338 0.1289 0.1338 1,069,163
03/23/2015 0.1292 0.133 0.1289 0.132 458,395
03/20/2015 0.133 0.1349 0.1293 0.131 1,035,185
03/19/2015 0.13 0.135 0.13 0.134 747,974
03/18/2015 0.133 0.1335 0.1275 0.1299 851,412
03/17/2015 0.1281 0.1319 0.126 0.1275 810,308
03/16/2015 0.135 0.135 0.127 0.13 1,264,716
03/13/2015 0.1349 0.135 0.1277 0.135 1,039,331
03/12/2015 0.137 0.1377 0.1303 0.1349 1,145,188
03/11/2015 0.14 0.1449 0.126 0.1373 3,089,231
03/10/2015 0.1574 0.1578 0.135 0.14 2,860,538
03/09/2015 0.155 0.1595 0.151 0.157 1,575,448
03/06/2015 0.1584 0.1584 0.146 0.149 1,440,468
03/05/2015 0.1625 0.166 0.1456 0.152 2,425,382
03/04/2015 0.168 0.168 0.1575 0.1639 1,610,609
03/03/2015 0.1589 0.17 0.1585 0.169 1,504,819
03/02/2015 0.172 0.1739 0.1516 0.16 3,599,574
02/27/2015 0.171 0.172 0.16 0.17 2,760,763
02/26/2015 0.1694 0.1744 0.157 0.169 3,557,662
02/25/2015 0.18 0.181 0.1503 0.16 7,201,623
02/24/2015 0.172 0.189 0.168 0.1759 12,570,720
02/23/2015 0.1459 0.1944 0.144 0.164 24,529,370
02/20/2015 0.142 0.144 0.142 0.144 327,440
02/19/2015 0.14 0.144 0.14 0.144 393,067
02/18/2015 0.137 0.1445 0.1361 0.14 791,004
02/17/2015 0.1425 0.145 0.14 0.14 630,307
02/13/2015 0.136 0.145 0.136 0.1411 797,200
02/12/2015 0.144 0.145 0.136 0.1361 538,008
02/11/2015 0.134 0.1415 0.134 0.14 861,984
02/10/2015 0.137 0.1415 0.13 0.1405 745,064
02/09/2015 0.1418 0.1475 0.135 0.138 496,511
02/06/2015 0.139 0.1415 0.1361 0.14 683,909
02/05/2015 0.14 0.148 0.1376 0.1415 1,493,241
02/04/2015 0.1442 0.1451 0.14 0.142 368,035
02/03/2015 0.14 0.1485 0.14 0.143 325,516
02/02/2015 0.1425 0.15 0.141 0.1431 386,648
01/30/2015 0.149 0.149 0.141 0.145 334,606
01/29/2015 0.142 0.15 0.14 0.149 624,688
01/28/2015 0.15 0.15 0.1365 0.14 1,020,847
01/27/2015 0.141 0.1499 0.141 0.1435 463,250
01/26/2015 0.142 0.15 0.141 0.141 474,977
01/23/2015 0.15 0.15 0.143 0.15 362,890
01/22/2015 0.146 0.154 0.146 0.151 436,100
01/21/2015 0.155 0.155 0.143 0.1529 538,099
01/20/2015 0.157 0.159 0.146 0.155 1,727,918
*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?