Loral Space Comm (NQ: LORL )

37.33 USD -0.27 (-0.72%)
Official Closing Price Updated: 7:05 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.00 47.08 43.76 44.34 275,400 -2.96(-6.26%)
Feb 25, 2021 47.20 49.31 46.84 47.30 345,522 +0.07(+0.15%)
Feb 24, 2021 43.97 47.89 43.97 47.23 288,892 +4.14(+9.61%)
Feb 23, 2021 41.65 43.27 39.75 43.09 532,951 +0.24(+0.56%)
Feb 22, 2021 41.02 42.99 41.00 42.85 151,793 +1.37(+3.30%)
Feb 19, 2021 40.15 42.18 40.07 41.48 133,600 +1.25(+3.11%)
Feb 18, 2021 41.18 41.47 38.10 40.23 319,193 -1.60(-3.83%)
Feb 17, 2021 41.75 42.20 39.80 41.83 255,954 -0.03(-0.07%)
Feb 16, 2021 42.16 42.81 41.02 41.86 231,702 +0.81(+1.97%)
Feb 12, 2021 39.51 42.08 39.00 41.05 235,300 +1.32(+3.32%)
Feb 11, 2021 38.77 39.92 36.66 39.73 347,284 +1.19(+3.09%)
Feb 10, 2021 39.43 39.65 36.52 38.54 562,102 +1.72(+4.67%)
Feb 09, 2021 33.20 38.47 32.79 36.82 544,207 +3.77(+11.41%)
Feb 08, 2021 31.34 33.87 30.71 33.05 312,525 +2.14(+6.92%)
Feb 05, 2021 30.31 30.91 29.51 30.91 197,600 +1.40(+4.74%)
Feb 04, 2021 28.00 30.35 27.94 29.51 306,357 +1.68(+6.04%)
Feb 03, 2021 26.42 28.00 26.32 27.83 229,347 +1.48(+5.62%)
Feb 02, 2021 26.50 26.69 25.78 26.35 136,199 +0.39(+1.50%)
Feb 01, 2021 25.41 26.10 25.12 25.96 110,517 +0.56(+2.20%)
Jan 29, 2021 26.34 26.92 25.00 25.40 172,800 -1.05(-3.97%)
Jan 28, 2021 26.20 27.43 25.91 26.45 180,242 +0.22(+0.84%)
Jan 27, 2021 27.83 28.09 26.07 26.23 219,729 -2.41(-8.41%)
Jan 26, 2021 28.82 29.08 27.83 28.64 205,851 +0.13(+0.46%)
Jan 25, 2021 27.11 29.25 27.11 28.51 242,548 +1.37(+5.05%)
Jan 22, 2021 25.79 27.28 25.79 27.14 184,700 +0.97(+3.71%)
Jan 21, 2021 26.88 27.05 25.52 26.17 142,464 -0.66(-2.46%)
Jan 20, 2021 27.64 28.24 26.56 26.83 179,710 -0.67(-2.44%)
Jan 19, 2021 26.50 27.65 26.10 27.50 249,927 +1.60(+6.18%)
Jan 15, 2021 26.44 26.89 25.00 25.90 284,800 -0.54(-2.04%)
Jan 14, 2021 23.76 27.14 23.55 26.44 518,838 +3.22(+13.87%)
Jan 13, 2021 24.15 24.17 23.00 23.22 127,229 -1.01(-4.17%)
Jan 12, 2021 23.94 24.70 23.66 24.23 116,959 +0.40(+1.68%)
Jan 11, 2021 22.80 23.84 22.79 23.83 135,705 +0.56(+2.41%)
Jan 08, 2021 23.67 23.67 22.61 23.27 119,200 -0.14(-0.60%)
Jan 07, 2021 22.53 23.86 22.37 23.41 346,294 +1.08(+4.84%)
Jan 06, 2021 21.56 22.49 21.40 22.33 272,170 +1.08(+5.08%)
Jan 05, 2021 20.50 21.58 20.30 21.25 240,147 +0.75(+3.66%)
Jan 04, 2021 20.99 21.08 20.26 20.50 124,291 -0.49(-2.33%)
Dec 31, 2020 20.99 20.99 20.99 135,464 +0.03(+0.14%)
Dec 30, 2020 20.63 21.05 20.39 20.96 135,464 +0.28(+1.35%)
Dec 29, 2020 21.33 21.60 20.27 20.68 119,590 -0.65(-3.05%)
Dec 28, 2020 21.35 21.61 21.10 21.33 154,888 +0.01(+0.05%)
Dec 24, 2020 21.56 21.56 20.95 21.32 65,700 -0.08(-0.37%)
Dec 23, 2020 20.55 21.95 20.55 21.40 189,257 +0.94(+4.59%)
Dec 22, 2020 20.27 20.75 19.91 20.46 150,440 +0.22(+1.09%)
Dec 21, 2020 20.00 20.40 19.69 20.24 205,754 -0.14(-0.69%)
Dec 18, 2020 20.94 21.00 20.20 20.38 235,100 -0.41(-1.97%)
Dec 17, 2020 20.15 20.79 19.83 20.79 197,124 +0.64(+3.18%)
Dec 16, 2020 20.53 20.54 20.01 20.15 197,194 -0.42(-2.04%)
Dec 15, 2020 21.12 21.30 20.45 20.57 183,687 -0.39(-1.86%)
Dec 14, 2020 21.88 21.88 20.91 20.96 136,681 -0.51(-2.38%)
Dec 11, 2020 21.58 21.96 21.16 21.47 69,800 -0.35(-1.60%)
Dec 10, 2020 21.14 21.92 21.00 21.82 94,764 +0.42(+1.96%)
Dec 09, 2020 22.55 22.55 21.02 21.40 358,513 -0.92(-4.12%)
Dec 08, 2020 22.12 22.59 22.08 22.32 129,720 +0.12(+0.54%)
Dec 07, 2020 21.95 22.42 21.93 22.20 212,607 +0.17(+0.77%)
Dec 04, 2020 21.06 22.67 21.01 22.03 356,800 +1.06(+5.05%)
Dec 03, 2020 21.29 21.70 20.86 20.97 199,998 -1.71(-7.54%)
Dec 02, 2020 22.65 23.08 22.47 22.68 165,949 -0.06(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.