Scarica l'app Stockscreener
0.1441
2.96%
0.00414
Dopo l'orario di chiusura:
.11
-0.0341
-23.69%
Storico Dei Prezzi Delle Azioni Di Liquidmetal Technologies Inc. (LQMT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $0.155 | $0.1322 | $0.0228 | 1,607,639.0 | +2.96% |
| 2025-09-04 | $0.14 | $0.1325 | $0.0075 | 907,707.0 | +4.48% |
| 2025-09-03 | $0.1449 | $0.1326 | $0.0123 | 295,296.0 | -1.33% |
| 2025-09-02 | $0.145 | $0.131 | $0.014 | 185,486.0 | +0.59% |
| 2025-08-29 | $0.1379 | $0.132 | $0.0059 | 168,204.0 | -3.16% |
| 2025-08-28 | $0.1394 | $0.1325 | $0.0069 | 495,526.0 | +1.75% |
| 2025-08-27 | $0.1399 | $0.135 | $0.0049 | 277,554.0 | -2.07% |
| 2025-08-26 | $0.1401 | $0.1371 | $0.00296 | 305,849.0 | -0.07% |
| 2025-08-25 | $0.145 | $0.1388 | $0.0062 | 450,321.0 | +0.90% |
| 2025-08-22 | $0.139 | $0.1325 | $0.0065 | 1,419,919.0 | +3.82% |
| 2025-08-21 | $0.14 | $0.1325 | $0.0075 | 491,242.0 | -5.23% |
| 2025-08-20 | $0.147 | $0.1405 | $0.0065 | 272,022.0 | -4.40% |
| 2025-08-19 | $0.1487 | $0.14 | $0.0087 | 279,204.0 | +5.13% |
| 2025-08-18 | $0.155 | $0.1403 | $0.0147 | 282,555.0 | -8.24% |
| 2025-08-15 | $0.155 | $0.1411 | $0.0139 | 562,970.0 | +0.26% |
| 2025-08-14 | $0.1525 | $0.145 | $0.0075 | 188,054.0 | +4.60% |
| 2025-08-13 | $0.1569 | $0.145 | $0.0119 | 488,459.0 | -2.61% |
| 2025-08-12 | $0.16 | $0.1452 | $0.0148 | 355,447.0 | -2.16% |
| 2025-08-11 | $0.1583 | $0.145 | $0.0133 | 110,520.0 | +0.00% |
| 2025-08-08 | $0.155 | $0.14 | $0.015 | 783,490.0 | +6.40% |
Liquidmetal Technologies Inc. Stock (LQMT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Liquidmetal Technologies Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LQMT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Liquidmetal Technologies Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Liquidmetal Technologies Inc. Storia dei prezzi delle azioni (LQMT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $0.155 | $0.131 | $0.024 | 2,996,128.0 | +6.77% |
| 2025-08 | $0.16 | $0.132 | $0.028 | 8,853,286.0 | -10.00% |
| 2025-07 | $0.1559 | $0.1104 | $0.0455 | 17,674,035.0 | +28.14% |
| 2025-06 | $0.124 | $0.0949 | $0.0291 | 8,196,207.0 | +17.06% |
| 2025-05 | $0.14 | $0.071 | $0.069 | 20,045,973.0 | -21.87% |
| 2025-04 | $0.1291 | $0.0811 | $0.048 | 20,710,146.0 | +57.06% |
| 2025-03 | $0.125 | $0.038 | $0.087 | 47,150,610.0 | +103.75% |
| 2025-02 | $0.0445 | $0.039 | $0.0055 | 3,879,563.0 | -6.98% |
| 2025-01 | $0.0448 | $0.0355 | $0.0093 | 11,727,038.0 | +1.18% |
Liquidmetal Technologies Inc. Storia dei prezzi delle azioni (LQMT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.0498 | $0.0411 | $0.0087 | 9,340,433.0 | -8.51% |
| 2024-11 | $0.054 | $0.0401 | $0.0139 | 15,708,380.0 | +9.30% |
| 2024-10 | $0.0549 | $0.043 | $0.0119 | 7,754,495.0 | -11.25% |
| 2024-09 | $0.0535 | $0.0388 | $0.0147 | 10,986,273.0 | +4.87% |
| 2024-08 | $0.0547 | $0.0378 | $0.0169 | 10,944,352.0 | -3.75% |
| 2024-07 | $0.055 | $0.0401 | $0.0149 | 8,911,857.0 | -10.69% |
| 2024-06 | $0.064 | $0.0518 | $0.0122 | 11,518,299.0 | -1.09% |
| 2024-05 | $0.063 | $0.0513 | $0.0118 | 7,413,218.0 | -11.57% |
| 2024-04 | $0.075 | $0.0593 | $0.0157 | 9,380,292.0 | -13.45% |
| 2024-03 | $0.0785 | $0.04 | $0.0385 | 19,951,253.0 | +30.88% |
| 2024-02 | $0.0627 | $0.05 | $0.0127 | 7,373,823.0 | -9.58% |
| 2024-01 | $0.066 | $0.054 | $0.012 | 9,049,255.0 | +0.84% |
Liquidmetal Technologies Inc. Storia dei prezzi delle azioni (LQMT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.076 | $0.0481 | $0.0279 | 14,640,811.0 | -5.18% |
| 2023-11 | $0.0723 | $0.031 | $0.0413 | 16,686,712.0 | +70.52% |
| 2023-10 | $0.047 | $0.0365 | $0.0105 | 6,995,462.0 | -10.24% |
| 2023-09 | $0.054 | $0.0402 | $0.0138 | 6,944,316.0 | -15.64% |
| 2023-08 | $0.0675 | $0.042 | $0.0255 | 9,311,022.0 | -26.64% |
| 2023-07 | $0.07 | $0.055 | $0.015 | 6,575,031.0 | +13.25% |
| 2023-06 | $0.071 | $0.054 | $0.017 | 6,712,723.0 | +4.46% |
| 2023-05 | $0.0665 | $0.055 | $0.0115 | 8,238,282.0 | -15.15% |
| 2023-04 | $0.071 | $0.0611 | $0.0099 | 5,069,440.0 | -7.43% |
| 2023-03 | $0.0885 | $0.0631 | $0.0254 | 12,409,317.0 | +8.03% |
| 2023-02 | $0.0708 | $0.0625 | $0.0083 | 7,579,157.0 | -4.35% |
| 2023-01 | $0.0739 | $0.0576 | $0.0163 | 7,287,062.0 | +8.58% |
1.66%
0.34%
Capitalizzazione:
|
Volume (24 ore):