Loral Space Comm (NQ: LORL )

37.80 USD UNCHANGED
Streaming Delayed Price Updated: 4:08 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 44.35 44.35 44.35 0 +0.10(+0.23%)
Aug 30, 2018 43.10 44.40 42.85 44.25 55,925 +1.20(+2.79%)
Aug 29, 2018 42.25 43.35 42.00 43.05 150,884 +0.75(+1.77%)
Aug 28, 2018 42.35 42.45 42.20 42.30 62,895 -0.05(-0.12%)
Aug 27, 2018 41.45 42.45 40.60 42.35 95,410 +0.95(+2.29%)
Aug 24, 2018 40.95 41.60 40.90 41.40 61,600 +0.50(+1.22%)
Aug 23, 2018 40.35 41.00 40.10 40.90 58,288 +0.20(+0.49%)
Aug 22, 2018 40.90 40.90 39.60 40.70 67,753 +0.20(+0.49%)
Aug 21, 2018 40.60 40.83 40.30 40.50 36,530 +0.05(+0.12%)
Aug 20, 2018 41.40 41.50 40.35 40.45 27,277 -0.90(-2.18%)
Aug 17, 2018 41.05 41.50 40.62 41.35 50,900 +0.10(+0.24%)
Aug 16, 2018 41.40 42.30 41.00 41.25 33,551 +0.05(+0.12%)
Aug 15, 2018 42.05 42.05 40.75 41.20 63,206 -0.90(-2.14%)
Aug 14, 2018 42.00 42.45 41.95 42.10 28,191 +0.20(+0.48%)
Aug 13, 2018 42.05 42.20 41.45 41.90 50,060 -0.20(-0.48%)
Aug 10, 2018 42.15 42.40 41.95 42.10 31,500 -0.40(-0.94%)
Aug 09, 2018 41.85 42.55 41.55 42.50 43,879 +0.95(+2.29%)
Aug 08, 2018 41.70 42.15 41.05 41.55 36,519 -0.20(-0.48%)
Aug 07, 2018 40.45 41.85 40.00 41.75 49,457 +1.50(+3.73%)
Aug 06, 2018 40.35 40.97 39.90 40.25 60,734 -0.10(-0.25%)
Aug 03, 2018 41.85 42.20 40.25 40.35 82,700 -1.65(-3.93%)
Aug 02, 2018 40.25 42.15 40.10 42.00 79,541 +1.65(+4.09%)
Aug 01, 2018 39.55 40.50 38.95 40.35 78,900 +0.85(+2.15%)
Jul 31, 2018 38.95 39.80 38.95 39.50 134,204 +0.70(+1.80%)
Jul 30, 2018 38.70 40.25 38.70 38.80 113,560 +0.15(+0.39%)
Jul 27, 2018 38.30 38.90 38.25 38.65 44,400 +0.40(+1.05%)
Jul 26, 2018 37.60 39.20 37.60 38.25 70,229 +0.65(+1.73%)
Jul 25, 2018 38.15 38.15 37.15 37.60 28,939 -0.10(-0.27%)
Jul 24, 2018 37.95 38.15 37.45 37.70 30,553 +0.05(+0.13%)
Jul 23, 2018 38.60 38.60 37.60 37.65 53,418 -1.00(-2.59%)
Jul 20, 2018 38.15 39.20 38.05 38.65 37,301 +0.40(+1.05%)
Jul 19, 2018 38.35 38.45 38.20 38.25 21,734 -0.15(-0.39%)
Jul 18, 2018 38.75 38.80 38.30 38.40 28,786 -0.30(-0.78%)
Jul 17, 2018 38.80 39.10 38.55 38.70 18,512 -0.20(-0.51%)
Jul 16, 2018 38.85 38.95 38.60 38.90 21,002 +0.00(+0.00%)
Jul 13, 2018 38.55 39.00 38.42 38.90 41,144 +0.20(+0.52%)
Jul 12, 2018 38.75 38.95 38.30 38.70 63,122 +0.10(+0.26%)
Jul 11, 2018 39.20 39.44 38.60 38.60 27,425 -0.65(-1.66%)
Jul 10, 2018 39.40 39.55 39.05 39.25 52,958 -0.05(-0.13%)
Jul 09, 2018 39.15 39.20 38.85 39.30 55,221 +0.20(+0.51%)
Jul 06, 2018 38.45 39.60 38.40 39.10 131,825 +0.70(+1.82%)
Jul 05, 2018 38.35 38.85 38.25 38.40 76,402 +0.15(+0.39%)
Jul 03, 2018 38.25 38.25 38.25 0 +0.60(+1.59%)
Jul 02, 2018 37.30 37.80 37.10 37.65 44,543 +0.05(+0.13%)
Jun 29, 2018 37.75 37.80 37.30 37.60 80,199 -0.05(-0.13%)
Jun 28, 2018 37.60 37.80 37.25 37.65 30,617 +0.00(+0.00%)
Jun 27, 2018 38.05 38.30 37.20 37.65 44,368 -0.40(-1.05%)
Jun 26, 2018 38.25 38.30 37.95 38.05 24,047 -0.20(-0.52%)
Jun 25, 2018 38.65 38.70 38.05 38.25 32,185 -0.65(-1.67%)
Jun 22, 2018 38.25 38.90 38.15 38.90 111,520 +0.70(+1.83%)
Jun 21, 2018 38.85 38.95 38.15 38.20 32,476 -0.70(-1.80%)
Jun 20, 2018 38.65 38.95 38.65 38.90 33,026 +0.20(+0.52%)
Jun 19, 2018 38.75 38.85 38.45 38.70 37,527 -0.15(-0.39%)
Jun 18, 2018 38.50 38.90 38.10 38.85 41,460 +0.35(+0.91%)
Jun 15, 2018 38.70 38.35 38.50 61,412 +0.15(+0.39%)
Jun 14, 2018 37.95 38.40 37.85 38.35 24,472 +0.45(+1.19%)
Jun 13, 2018 38.10 38.65 37.70 37.90 56,897 -0.20(-0.52%)
Jun 12, 2018 38.50 38.60 37.40 38.10 85,951 -0.35(-0.91%)
Jun 11, 2018 38.60 39.15 38.00 38.45 64,391 -0.25(-0.65%)
Jun 08, 2018 39.00 39.25 38.35 38.70 61,989 -0.25(-0.64%)
Jun 07, 2018 38.60 39.25 38.50 38.95 38,496 +0.35(+0.91%)
Jun 06, 2018 37.85 38.65 36.85 38.60 227,568 +0.70(+1.85%)
Jun 05, 2018 38.30 39.00 37.80 37.90 57,232 -0.35(-0.92%)
Jun 04, 2018 39.00 40.80 38.10 38.25 76,394 -0.70(-1.80%)
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.