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 (%)
Sep 30, 2020 18.65 18.79 18.18 18.30 98,188 -0.23(-1.24%)
Sep 29, 2020 18.44 18.63 18.13 18.53 93,407 -0.02(-0.11%)
Sep 28, 2020 18.46 18.86 18.39 18.55 88,021 +0.35(+1.92%)
Sep 25, 2020 17.94 18.40 17.61 18.20 115,700 +0.20(+1.11%)
Sep 24, 2020 18.00 18.28 17.75 18.00 134,577 -0.08(-0.44%)
Sep 23, 2020 19.22 19.48 18.03 18.08 193,499 -1.10(-5.74%)
Sep 22, 2020 19.76 19.81 18.82 19.18 144,916 -0.49(-2.52%)
Sep 21, 2020 20.94 21.00 19.00 19.67 314,557 -1.71(-7.97%)
Sep 18, 2020 22.65 22.74 21.10 21.38 325,500 -1.27(-5.61%)
Sep 17, 2020 22.44 22.87 22.05 22.65 145,139 +0.15(+0.67%)
Sep 16, 2020 21.82 22.72 21.78 22.50 164,386 +0.77(+3.54%)
Sep 15, 2020 21.70 21.98 21.26 21.73 150,654 +0.29(+1.35%)
Sep 14, 2020 21.24 21.58 20.84 21.44 93,802 +0.43(+2.05%)
Sep 11, 2020 21.56 21.69 20.55 21.01 208,400 -0.52(-2.42%)
Sep 10, 2020 22.94 23.19 21.50 21.53 162,341 -1.14(-5.03%)
Sep 09, 2020 23.16 23.46 22.38 22.67 180,832 -0.22(-0.96%)
Sep 08, 2020 23.21 23.30 22.57 22.89 149,018 -0.24(-1.04%)
Sep 04, 2020 23.52 23.52 22.27 23.13 176,100 -0.04(-0.17%)
Sep 03, 2020 24.28 24.74 22.94 23.17 263,803 -1.11(-4.57%)
Sep 02, 2020 23.99 24.70 23.92 24.28 248,987 +0.51(+2.15%)
Sep 01, 2020 23.50 23.81 23.26 23.77 175,117 +0.20(+0.85%)
Aug 31, 2020 23.60 23.98 23.34 23.57 149,968 +0.09(+0.38%)
Aug 28, 2020 23.50 23.85 22.87 23.48 198,600 +0.02(+0.09%)
Aug 27, 2020 22.93 23.62 22.84 23.46 283,700 +0.55(+2.40%)
Aug 26, 2020 22.15 23.10 21.51 22.91 299,800 +0.88(+3.99%)
Aug 25, 2020 21.94 22.15 21.50 22.03 101,762 +0.37(+1.71%)
Aug 24, 2020 21.32 21.94 21.15 21.66 110,247 +0.52(+2.46%)
Aug 21, 2020 22.14 22.29 21.09 21.14 132,600 -0.97(-4.39%)
Aug 20, 2020 22.59 22.59 21.61 22.11 122,232 -0.35(-1.56%)
Aug 19, 2020 21.41 22.52 21.27 22.46 174,448 +1.25(+5.89%)
Aug 18, 2020 21.50 21.54 21.01 21.21 111,597 -0.29(-1.35%)
Aug 17, 2020 21.60 21.75 21.05 21.50 72,653 +0.06(+0.28%)
Aug 14, 2020 21.30 21.66 21.03 21.44 56,300 +0.15(+0.70%)
Aug 13, 2020 21.52 21.78 21.14 21.29 96,172 -0.17(-0.79%)
Aug 12, 2020 21.38 21.63 20.91 21.46 94,232 +0.32(+1.51%)
Aug 11, 2020 21.28 21.91 21.01 21.14 118,237 -0.02(-0.09%)
Aug 10, 2020 21.89 22.22 20.97 21.16 134,909 -0.58(-2.67%)
Aug 07, 2020 21.49 22.17 21.32 21.74 250,500 +0.31(+1.45%)
Aug 06, 2020 20.88 21.50 20.74 21.43 182,427 +0.50(+2.39%)
Aug 05, 2020 20.86 20.97 20.42 20.93 175,218 +0.27(+1.31%)
Aug 04, 2020 20.09 20.90 19.84 20.66 195,361 +0.56(+2.79%)
Aug 03, 2020 18.38 20.35 18.09 20.10 260,876 +1.93(+10.62%)
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%)
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.