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 (%)
Mar 31, 2021 36.70 38.51 36.70 37.67 156,317 +0.98(+2.67%)
Mar 30, 2021 35.80 37.51 35.29 36.69 187,100 +1.07(+3.00%)
Mar 29, 2021 37.31 38.14 35.52 35.62 148,164 -2.35(-6.19%)
Mar 26, 2021 40.07 40.34 36.60 37.97 151,700 -1.15(-2.94%)
Mar 25, 2021 36.76 39.39 35.03 39.12 205,083 +1.03(+2.70%)
Mar 24, 2021 40.43 40.97 37.77 38.09 172,862 -1.52(-3.84%)
Mar 23, 2021 42.54 42.54 39.12 39.61 154,686 -2.19(-5.24%)
Mar 22, 2021 41.18 42.26 40.69 41.80 149,760 +0.95(+2.33%)
Mar 19, 2021 40.41 42.15 40.41 40.85 427,700 +0.04(+0.10%)
Mar 18, 2021 43.54 43.54 40.56 40.81 204,574 -3.29(-7.46%)
Mar 17, 2021 41.41 44.40 40.50 44.10 148,949 +2.07(+4.93%)
Mar 16, 2021 45.45 45.55 41.83 42.03 179,778 -2.24(-5.06%)
Mar 15, 2021 48.69 50.30 43.57 44.27 261,461 -4.47(-9.17%)
Mar 12, 2021 47.16 50.85 47.11 48.74 331,900 +0.96(+2.01%)
Mar 11, 2021 45.59 48.90 45.16 47.78 253,234 +3.16(+7.08%)
Mar 10, 2021 45.70 47.05 44.52 44.62 121,757 -0.53(-1.17%)
Mar 09, 2021 43.07 46.31 42.50 45.15 168,646 +2.75(+6.49%)
Mar 08, 2021 43.47 43.78 41.81 42.40 173,611 -0.65(-1.51%)
Mar 05, 2021 43.37 43.98 39.09 43.05 277,500 +0.42(+0.99%)
Mar 04, 2021 44.76 46.12 41.57 42.63 324,185 -3.00(-6.57%)
Mar 03, 2021 47.70 48.35 45.10 45.63 151,683 -2.02(-4.24%)
Mar 02, 2021 47.76 48.59 47.08 47.65 308,547 -0.14(-0.29%)
Mar 01, 2021 45.69 47.86 45.08 47.79 178,618 +3.45(+7.78%)
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%)
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.