Loral Space Comm (NQ: LORL )

24.00 USD -0.04 (-0.17%)
Official Closing Price Updated: 4:15 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 19.00 19.04 17.90 18.17 149,800 -0.76(-4.01%)
Jul 30, 2020 19.51 19.65 18.57 18.93 135,398 -0.97(-4.87%)
Jul 29, 2020 18.81 19.90 18.80 19.90 204,196 +1.34(+7.22%)
Jul 28, 2020 18.25 18.75 18.17 18.56 90,964 +0.34(+1.87%)
Jul 27, 2020 18.15 18.38 18.01 18.22 92,908 +0.18(+1.00%)
Jul 24, 2020 18.70 18.99 17.99 18.04 99,000 -0.81(-4.30%)
Jul 23, 2020 18.90 19.24 18.72 18.85 66,053 -0.09(-0.48%)
Jul 22, 2020 19.05 19.07 18.67 18.94 93,829 -0.10(-0.53%)
Jul 21, 2020 18.65 19.33 18.48 19.04 101,996 +0.71(+3.87%)
Jul 20, 2020 19.14 19.26 18.13 18.33 211,665 -0.81(-4.23%)
Jul 17, 2020 19.31 19.48 18.96 19.14 98,600 -0.28(-1.44%)
Jul 16, 2020 19.66 19.68 19.18 19.42 103,592 -0.24(-1.22%)
Jul 15, 2020 18.10 19.75 18.01 19.66 194,106 +1.87(+10.51%)
Jul 14, 2020 17.44 18.05 17.44 17.79 103,382 +0.21(+1.19%)
Jul 13, 2020 17.95 18.36 17.50 17.58 170,920 -0.13(-0.73%)
Jul 10, 2020 17.10 17.75 17.00 17.71 117,700 +0.67(+3.93%)
Jul 09, 2020 17.51 17.57 16.58 17.04 150,828 -0.53(-3.02%)
Jul 08, 2020 18.05 18.26 17.34 17.57 178,497 -0.47(-2.61%)
Jul 07, 2020 18.90 19.07 18.03 18.04 162,775 -0.98(-5.15%)
Jul 06, 2020 19.95 20.19 18.92 19.02 151,095 -0.64(-3.26%)
Jul 02, 2020 20.11 20.40 19.52 19.66 146,500 -0.07(-0.35%)
Jul 01, 2020 19.55 20.26 19.37 19.73 187,043 +0.21(+1.08%)
Jun 30, 2020 19.71 19.71 19.27 19.52 86,555 -0.17(-0.86%)
Jun 29, 2020 19.42 19.75 19.10 19.69 117,724 +0.48(+2.50%)
Jun 26, 2020 19.24 19.29 18.75 19.21 385,600 -0.16(-0.83%)
Jun 25, 2020 18.68 19.37 18.36 19.37 126,495 +0.54(+2.87%)
Jun 24, 2020 19.35 19.43 18.73 18.83 333,101 -0.48(-2.49%)
Jun 23, 2020 19.46 19.55 19.05 19.31 148,807 +0.00(+0.03%)
Jun 22, 2020 19.55 19.70 19.06 19.30 250,999 -0.03(-0.16%)
Jun 19, 2020 20.35 20.35 19.30 19.33 318,600 -0.79(-3.90%)
Jun 18, 2020 19.36 20.34 19.22 20.12 218,433 +0.71(+3.66%)
Jun 17, 2020 20.35 20.35 19.32 19.41 194,115 -0.94(-4.62%)
Jun 16, 2020 20.57 20.74 19.75 20.35 186,766 +0.61(+3.09%)
Jun 15, 2020 18.55 19.80 18.09 19.74 225,677 +1.09(+5.84%)
Jun 12, 2020 18.89 19.39 18.03 18.65 224,600 +0.41(+2.25%)
Jun 11, 2020 19.07 19.27 18.14 18.24 311,530 -1.61(-8.11%)
Jun 10, 2020 20.90 20.91 19.82 19.85 230,872 -1.02(-4.89%)
Jun 09, 2020 21.42 21.50 20.52 20.87 144,683 -0.85(-3.91%)
Jun 08, 2020 20.81 21.88 20.78 21.72 328,596 +1.26(+6.16%)
Jun 05, 2020 19.45 20.96 19.45 20.46 415,700 +1.10(+5.68%)
Jun 04, 2020 19.18 19.55 19.01 19.36 228,836 -0.02(-0.10%)
Jun 03, 2020 18.85 19.86 18.84 19.38 325,151 +0.67(+3.58%)
Jun 02, 2020 19.20 19.51 18.58 18.71 304,500 -0.33(-1.73%)
Jun 01, 2020 19.00 19.46 18.50 19.04 272,177 +0.21(+1.12%)
May 29, 2020 18.96 19.27 18.30 18.83 293,400 -0.25(-1.31%)
May 28, 2020 20.06 20.06 18.89 19.08 280,944 -0.97(-4.84%)
May 27, 2020 19.90 20.36 18.89 20.05 589,827 +0.47(+2.40%)
May 26, 2020 20.66 20.74 19.48 19.58 252,431 -0.20(-1.01%)
May 22, 2020 18.69 19.80 18.69 19.78 228,500 +1.09(+5.83%)
May 21, 2020 18.29 19.14 18.29 18.69 312,579 +0.45(+2.47%)
May 20, 2020 18.42 18.79 18.10 18.24 231,789 -0.04(-0.22%)
May 19, 2020 17.86 18.85 17.36 18.28 193,348 +0.37(+2.07%)
May 18, 2020 17.21 18.35 17.21 17.91 286,567 +0.99(+5.85%)
May 15, 2020 17.07 17.43 16.07 16.92 528,400 -0.70(-3.97%)
May 14, 2020 17.97 17.97 16.55 17.62 487,342 -0.37(-2.06%)
May 13, 2020 20.10 20.17 17.27 17.99 966,895 -6.81(-27.46%)
May 12, 2020 24.85 25.43 24.42 24.80 1,094,510 +0.00(+0.00%)
May 11, 2020 25.80 25.80 24.02 24.80 735,613 +0.67(+2.78%)
May 08, 2020 24.39 24.84 23.56 24.13 508,600 +0.63(+2.68%)
May 07, 2020 23.00 23.80 23.00 23.50 326,453 +0.54(+2.35%)
May 06, 2020 22.99 23.52 22.68 22.96 366,466 +0.36(+1.59%)
May 05, 2020 23.13 24.34 22.54 22.60 416,178 +0.11(+0.49%)
May 04, 2020 22.96 23.37 21.57 22.49 559,921 -0.07(-0.31%)
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.