Loral Space Comm (NQ: LORL )

24.04 USD UNCHANGED
Streaming Delayed Price Updated: 5:57 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 30.89 32.34 30.34 31.06 75,000 -0.71(-2.23%)
Feb 27, 2020 31.19 32.31 30.39 31.77 105,874 -0.41(-1.27%)
Feb 26, 2020 32.56 32.69 31.52 32.18 58,809 -0.31(-0.95%)
Feb 25, 2020 33.67 33.67 31.66 32.49 79,649 -1.05(-3.13%)
Feb 24, 2020 33.27 33.64 33.27 33.54 42,469 -0.69(-2.02%)
Feb 21, 2020 35.21 35.21 33.95 34.23 167,100 -0.92(-2.62%)
Feb 20, 2020 35.12 35.63 35.07 35.15 36,598 -0.10(-0.28%)
Feb 19, 2020 35.63 35.69 35.04 35.25 42,286 -0.16(-0.45%)
Feb 18, 2020 34.92 35.46 34.92 35.41 34,553 +0.50(+1.43%)
Feb 14, 2020 35.50 35.68 34.84 34.91 31,400 -0.62(-1.75%)
Feb 13, 2020 35.80 35.89 35.38 35.53 33,382 -0.28(-0.78%)
Feb 12, 2020 36.00 36.42 35.64 35.81 69,170 +0.20(+0.56%)
Feb 11, 2020 35.18 35.88 35.18 35.61 95,561 +0.61(+1.74%)
Feb 10, 2020 34.80 35.24 34.67 35.00 88,901 +0.40(+1.16%)
Feb 07, 2020 34.51 35.37 34.11 34.60 115,600 +0.28(+0.82%)
Feb 06, 2020 33.78 34.73 33.78 34.32 124,623 +0.82(+2.45%)
Feb 05, 2020 33.72 34.00 33.36 33.50 82,157 +0.23(+0.69%)
Feb 04, 2020 32.63 33.73 32.16 33.27 172,737 +0.96(+2.97%)
Feb 03, 2020 32.45 32.65 32.22 32.31 33,679 +0.14(+0.44%)
Jan 31, 2020 32.51 32.51 31.76 32.17 82,700 -0.49(-1.50%)
Jan 30, 2020 32.79 32.88 32.24 32.66 53,650 -0.36(-1.09%)
Jan 29, 2020 33.58 33.58 32.79 33.02 88,755 -0.52(-1.55%)
Jan 28, 2020 33.26 33.70 32.79 33.54 79,621 +0.40(+1.21%)
Jan 27, 2020 32.56 33.39 32.56 33.14 115,934 +0.05(+0.15%)
Jan 24, 2020 33.14 33.20 32.78 33.09 40,100 -0.08(-0.24%)
Jan 23, 2020 33.29 33.30 32.85 33.17 51,000 -0.34(-1.00%)
Jan 22, 2020 33.61 33.61 33.22 33.51 51,739 +0.09(+0.25%)
Jan 21, 2020 33.42 33.89 33.04 33.42 147,855 +0.04(+0.12%)
Jan 17, 2020 33.63 33.63 33.03 33.38 110,600 +0.01(+0.03%)
Jan 16, 2020 32.86 33.53 32.81 33.37 60,275 +0.64(+1.96%)
Jan 15, 2020 31.65 32.80 31.65 32.73 74,366 +0.93(+2.92%)
Jan 14, 2020 31.78 32.30 31.53 31.80 66,069 -0.11(-0.34%)
Jan 13, 2020 31.53 31.92 31.09 31.91 66,808 +0.45(+1.43%)
Jan 10, 2020 31.29 31.97 30.91 31.46 81,200 +0.17(+0.54%)
Jan 09, 2020 32.23 32.39 31.18 31.29 56,996 -0.92(-2.86%)
Jan 08, 2020 32.86 33.30 32.20 32.21 49,733 -0.66(-2.01%)
Jan 07, 2020 33.09 33.30 32.78 32.87 39,744 -0.33(-0.99%)
Jan 06, 2020 32.95 33.46 32.71 33.20 32,686 +0.15(+0.44%)
Jan 03, 2020 32.31 33.08 32.23 33.05 56,000 +0.42(+1.27%)
Jan 02, 2020 32.55 32.66 32.11 32.64 42,091 +0.32(+0.99%)
Dec 31, 2019 32.87 33.03 32.06 32.32 92,000 -0.48(-1.46%)
Dec 30, 2019 32.94 32.94 32.52 32.80 74,212 -0.04(-0.12%)
Dec 27, 2019 32.75 32.93 32.61 32.84 48,500 +0.19(+0.58%)
Dec 26, 2019 32.52 32.91 32.35 32.65 50,157 +0.10(+0.31%)
Dec 24, 2019 32.17 32.65 32.05 32.55 39,100 +0.26(+0.81%)
Dec 23, 2019 32.78 32.81 32.18 32.29 31,981 -0.39(-1.19%)
Dec 20, 2019 32.53 33.00 32.27 32.68 129,200 +0.06(+0.18%)
Dec 19, 2019 32.16 32.68 31.91 32.62 44,429 +0.23(+0.71%)
Dec 18, 2019 31.90 32.48 31.53 32.39 63,455 +0.49(+1.54%)
Dec 17, 2019 31.44 31.97 31.17 31.90 114,301 +0.49(+1.56%)
Dec 16, 2019 30.73 31.81 30.73 31.41 91,968 +0.82(+2.68%)
Dec 13, 2019 31.18 31.30 30.45 30.59 36,100 -0.63(-2.02%)
Dec 12, 2019 31.59 31.97 31.16 31.22 64,334 -0.20(-0.64%)
Dec 11, 2019 31.00 31.80 30.86 31.42 85,357 +0.57(+1.85%)
Dec 10, 2019 31.94 31.94 30.77 30.85 57,884 -0.95(-2.99%)
Dec 09, 2019 32.75 33.05 31.75 31.80 53,316 -1.01(-3.08%)
Dec 06, 2019 32.60 33.03 32.38 32.81 52,100 +0.32(+0.98%)
Dec 05, 2019 32.32 32.85 32.26 32.49 41,789 +0.21(+0.65%)
Dec 04, 2019 32.57 32.95 32.14 32.28 47,329 -0.13(-0.40%)
Dec 03, 2019 32.36 32.77 32.26 32.41 70,913 -0.59(-1.79%)
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.