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 (%)
Jun 30, 2020 19.71 19.71 19.27 19.52 86,555 -0.17(-0.86%)
Jun 29, 2020 19.42 19.75 19.10 19.69 117,724 +0.48(+2.50%)
Jun 26, 2020 19.24 19.29 18.75 19.21 385,600 -0.16(-0.83%)
Jun 25, 2020 18.68 19.37 18.36 19.37 126,495 +0.54(+2.87%)
Jun 24, 2020 19.35 19.43 18.73 18.83 333,101 -0.48(-2.49%)
Jun 23, 2020 19.46 19.55 19.05 19.31 148,807 +0.00(+0.03%)
Jun 22, 2020 19.55 19.70 19.06 19.30 250,999 -0.03(-0.16%)
Jun 19, 2020 20.35 20.35 19.30 19.33 318,600 -0.79(-3.90%)
Jun 18, 2020 19.36 20.34 19.22 20.12 218,433 +0.71(+3.66%)
Jun 17, 2020 20.35 20.35 19.32 19.41 194,115 -0.94(-4.62%)
Jun 16, 2020 20.57 20.74 19.75 20.35 186,766 +0.61(+3.09%)
Jun 15, 2020 18.55 19.80 18.09 19.74 225,677 +1.09(+5.84%)
Jun 12, 2020 18.89 19.39 18.03 18.65 224,600 +0.41(+2.25%)
Jun 11, 2020 19.07 19.27 18.14 18.24 311,530 -1.61(-8.11%)
Jun 10, 2020 20.90 20.91 19.82 19.85 230,872 -1.02(-4.89%)
Jun 09, 2020 21.42 21.50 20.52 20.87 144,683 -0.85(-3.91%)
Jun 08, 2020 20.81 21.88 20.78 21.72 328,596 +1.26(+6.16%)
Jun 05, 2020 19.45 20.96 19.45 20.46 415,700 +1.10(+5.68%)
Jun 04, 2020 19.18 19.55 19.01 19.36 228,836 -0.02(-0.10%)
Jun 03, 2020 18.85 19.86 18.84 19.38 325,130 +0.67(+3.58%)
Jun 02, 2020 19.20 19.51 18.58 18.71 304,500 -0.33(-1.73%)
Jun 01, 2020 19.00 19.46 18.50 19.04 272,177 +0.21(+1.12%)
May 29, 2020 18.96 19.27 18.30 18.83 293,400 -0.25(-1.31%)
May 28, 2020 20.06 20.06 18.89 19.08 280,944 -0.97(-4.84%)
May 27, 2020 19.90 20.36 18.89 20.05 589,827 +0.47(+2.40%)
May 26, 2020 20.66 20.74 19.48 19.58 252,431 -0.20(-1.01%)
May 22, 2020 18.69 19.80 18.69 19.78 228,500 +1.09(+5.83%)
May 21, 2020 18.29 19.14 18.29 18.69 312,579 +0.45(+2.47%)
May 20, 2020 18.42 18.79 18.10 18.24 231,789 -0.04(-0.22%)
May 19, 2020 17.86 18.85 17.36 18.28 193,348 +0.37(+2.07%)
May 18, 2020 17.21 18.35 17.21 17.91 286,567 +0.99(+5.85%)
May 15, 2020 17.07 17.43 16.07 16.92 528,400 -0.70(-3.97%)
May 14, 2020 17.97 17.97 16.55 17.62 487,342 -0.37(-2.06%)
May 13, 2020 20.10 20.17 17.27 17.99 966,895 -6.81(-27.46%)
May 12, 2020 24.85 25.43 24.42 24.80 1,094,510 +0.00(+0.00%)
May 11, 2020 25.80 25.80 24.02 24.80 735,613 +0.67(+2.78%)
May 08, 2020 24.39 24.84 23.56 24.13 508,600 +0.63(+2.68%)
May 07, 2020 23.00 23.80 23.00 23.50 326,453 +0.54(+2.35%)
May 06, 2020 22.99 23.52 22.68 22.96 366,466 +0.36(+1.59%)
May 05, 2020 23.13 24.34 22.54 22.60 416,178 +0.11(+0.49%)
May 04, 2020 22.96 23.37 21.57 22.49 559,921 -0.07(-0.31%)
May 01, 2020 23.00 23.38 21.12 22.56 633,400 +0.56(+2.55%)
Apr 30, 2020 17.52 23.40 17.52 22.00 1,204,505 +4.37(+24.79%)
Apr 29, 2020 16.63 17.83 16.36 17.63 228,486 +1.58(+9.84%)
Apr 28, 2020 16.64 16.65 15.78 16.05 119,882 -0.09(-0.56%)
Apr 27, 2020 15.63 16.28 15.48 16.14 128,942 +0.69(+4.47%)
Apr 24, 2020 15.43 15.50 15.00 15.45 69,400 +0.09(+0.59%)
Apr 23, 2020 15.50 15.71 15.22 15.36 147,090 -0.05(-0.32%)
Apr 22, 2020 16.03 16.03 15.24 15.41 62,997 -0.37(-2.34%)
Apr 21, 2020 14.86 15.97 14.85 15.78 91,083 +0.38(+2.47%)
Apr 20, 2020 16.14 16.23 15.24 15.40 89,523 -0.55(-3.45%)
Apr 17, 2020 15.69 16.25 15.62 15.95 115,000 +0.72(+4.73%)
Apr 16, 2020 15.71 16.24 14.87 15.23 103,973 -0.53(-3.36%)
Apr 15, 2020 16.48 16.56 15.33 15.76 112,758 -1.31(-7.65%)
Apr 14, 2020 16.47 17.32 16.28 17.07 233,941 +0.86(+5.34%)
Apr 13, 2020 16.80 16.80 16.20 16.20 94,222 -0.70(-4.14%)
Apr 09, 2020 16.62 17.28 16.27 16.90 218,800 +0.75(+4.64%)
Apr 08, 2020 15.77 16.47 15.64 16.15 328,987 +0.65(+4.19%)
Apr 07, 2020 15.97 16.52 15.27 15.50 153,940 +0.00(+0.00%)
Apr 06, 2020 15.05 15.93 15.05 15.50 161,066 +0.90(+6.16%)
Apr 03, 2020 14.81 15.04 14.05 14.60 103,200 -0.40(-2.67%)
Apr 02, 2020 15.13 15.74 14.47 15.00 140,882 +0.00(+0.00%)
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.