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 (%)
Apr 16, 2021 38.12 38.12 37.02 37.33 57,297 -0.27(-0.72%)
Apr 15, 2021 38.78 38.78 37.26 37.60 88,114 -0.52(-1.36%)
Apr 14, 2021 37.98 38.64 36.86 38.12 65,116 +0.66(+1.76%)
Apr 13, 2021 37.33 37.80 36.39 37.46 71,168 +0.01(+0.03%)
Apr 12, 2021 38.90 38.96 36.91 37.45 53,670 -0.62(-1.63%)
Apr 09, 2021 37.49 38.24 36.87 38.07 54,900 +0.32(+0.85%)
Apr 08, 2021 37.00 37.94 36.45 37.75 100,560 +0.75(+2.03%)
Apr 07, 2021 37.54 37.63 36.70 37.00 65,043 -0.83(-2.19%)
Apr 06, 2021 39.09 39.83 37.29 37.83 97,545 -1.35(-3.45%)
Apr 05, 2021 39.00 39.40 38.00 39.18 71,418 +0.86(+2.24%)
Apr 01, 2021 37.95 39.46 37.80 38.32 106,300 +0.65(+1.73%)
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%)
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.