Home > Quotes > LQMT > Historical Prices

Liquidmetal Technologies Inc. Historical Stock Prices

LQMT 
$0.0765
*  
0.0013
  negative  
1.67%
Get LQMT Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
View:    LQMT After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  0.077  0.0725  0.0765 646,991
06/18/2013 0.0746 0.078 0.0721 0.0778 1,010,987
06/17/2013 0.074 0.076 0.072 0.073 1,016,934
06/14/2013 0.0786 0.0786 0.073 0.0736 1,343,778
06/13/2013 0.076 0.0819 0.071 0.079 3,381,295
06/12/2013 0.077 0.079 0.076 0.0765 1,204,789
06/11/2013 0.0811 0.0811 0.076 0.0771 1,562,769
06/10/2013 0.081 0.083 0.078 0.078 920,121
06/07/2013 0.08 0.0812 0.078 0.08 1,087,379
06/06/2013 0.0792 0.0839 0.0771 0.078 1,045,800
06/05/2013 0.08 0.083 0.076 0.08 1,901,155
06/04/2013 0.08 0.082 0.0765 0.077 3,547,367
06/03/2013 0.0812 0.082 0.08 0.08 1,458,384
05/31/2013 0.08 0.082 0.08 0.081 2,011,724
05/30/2013 0.083 0.085 0.08 0.081 3,084,427
05/29/2013 0.085 0.087 0.081 0.0824 5,209,589
05/28/2013 0.082 0.086 0.0811 0.0845 3,804,543
05/24/2013 0.083 0.0845 0.081 0.0815 773,655
05/23/2013 0.0826 0.0849 0.08 0.084 2,929,498
05/22/2013 0.084 0.0848 0.0821 0.0821 909,716
05/21/2013 0.08 0.0879 0.079 0.0847 2,535,602
05/20/2013 0.0816 0.084 0.08 0.081 1,299,360
05/17/2013 0.0839 0.085 0.08 0.08 1,330,023
05/16/2013 0.08 0.0844 0.08 0.083 1,375,834
05/15/2013 0.086 0.089 0.08 0.08 4,217,008
05/14/2013 0.087 0.0926 0.0855 0.087 3,095,225
05/13/2013 0.083 0.0875 0.083 0.087 1,596,642
05/10/2013 0.083 0.087 0.0826 0.0826 1,853,674
05/09/2013 0.085 0.086 0.083 0.083 1,268,097
05/08/2013 0.088 0.088 0.084 0.085 1,008,068
05/07/2013 0.085 0.0895 0.083 0.085 2,127,313
05/06/2013 0.0845 0.085 0.082 0.084 1,424,371
05/03/2013 0.086 0.0862 0.084 0.084 1,323,272
05/02/2013 0.086 0.086 0.086 0.086 1,536,460
05/01/2013 0.0847 0.0889 0.084 0.0863 1,720,576
04/30/2013 0.09 0.096 0.0831 0.087 5,012,061
04/29/2013 0.0845 0.097 0.084 0.09 10,667,639
04/26/2013 0.083 0.084 0.0811 0.0839 847,134
04/25/2013 0.0811 0.083 0.081 0.0811 1,224,775
04/24/2013 0.0813 0.0822 0.0811 0.082 804,330
04/23/2013 0.0825 0.083 0.081 0.0821 583,113
04/22/2013 0.08 0.085 0.08 0.085 1,105,162
04/19/2013 0.083 0.083 0.0811 0.0811 1,656,619
04/18/2013 0.082 0.085 0.0815 0.083 885,531
04/17/2013 0.086 0.086 0.0811 0.0859 1,211,752
04/16/2013 0.086 0.087 0.0811 0.082 1,543,727
04/15/2013 0.0895 0.0935 0.082 0.085 2,381,937
04/12/2013 0.0922 0.093 0.0875 0.0891 1,245,252
04/11/2013 0.0875 0.0975 0.0875 0.092 2,157,161
04/10/2013 0.0891 0.091 0.088 0.0881 1,274,518
04/09/2013 0.09 0.093 0.088 0.0891 1,438,505
04/08/2013 0.092 0.0925 0.086 0.088 948,703
04/05/2013 0.094 0.0945 0.086 0.09 1,346,346
04/04/2013 0.082 0.0964 0.081 0.092 5,553,414
04/03/2013 0.085 0.085 0.08 0.0816 1,083,710
04/02/2013 0.082 0.085 0.08 0.085 985,751
04/01/2013 0.0815 0.087 0.079 0.085 2,410,466
03/28/2013 0.083 0.084 0.0781 0.08 3,243,782
03/27/2013 0.09 0.09 0.0791 0.08 3,424,371
03/26/2013 0.098 0.098 0.087 0.091 743,865
03/25/2013 0.09 0.098 0.087 0.0888 618,083
03/22/2013 0.0943 0.097 0.09 0.093 1,121,519
03/21/2013 0.099 0.099 0.0923 0.097 772,092
03/20/2013 0.105 0.114 0.093 0.098 5,041,302
03/19/2013 0.09 0.107 0.089 0.102 6,332,256
03/18/2013 0.0881 0.09 0.086 0.09 996,827
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.