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 (%)
Mar 31, 2020 15.62 16.51 15.54 16.25 267,074 +0.70(+4.50%)
Mar 30, 2020 16.22 16.29 15.14 15.55 152,804 -0.45(-2.81%)
Mar 27, 2020 15.91 16.91 15.42 16.00 278,300 +0.05(+0.31%)
Mar 26, 2020 15.41 16.35 15.41 15.95 228,385 +0.55(+3.57%)
Mar 25, 2020 14.94 15.89 14.84 15.40 322,061 +0.90(+6.21%)
Mar 24, 2020 14.62 15.00 13.68 14.50 306,408 +0.34(+2.40%)
Mar 23, 2020 14.32 15.20 14.07 14.16 116,402 -0.59(-4.00%)
Mar 20, 2020 15.89 17.03 14.66 14.75 154,700 -1.26(-7.87%)
Mar 19, 2020 14.31 16.88 14.15 16.01 154,371 +1.25(+8.47%)
Mar 18, 2020 18.80 19.45 14.71 14.76 126,664 -5.24(-26.20%)
Mar 17, 2020 21.00 22.50 19.67 20.00 127,560 -0.21(-1.04%)
Mar 16, 2020 21.56 22.56 20.00 20.21 81,565 -3.71(-15.51%)
Mar 13, 2020 23.06 24.50 22.04 23.92 102,500 +1.83(+8.28%)
Mar 12, 2020 23.98 24.36 22.06 22.09 96,864 -3.49(-13.64%)
Mar 11, 2020 26.59 27.49 25.14 25.58 90,661 -1.65(-6.06%)
Mar 10, 2020 26.48 27.29 25.07 27.23 82,368 +1.17(+4.49%)
Mar 09, 2020 28.60 28.60 25.89 26.06 96,488 -3.81(-12.76%)
Mar 06, 2020 30.07 30.83 29.67 29.87 69,400 -0.97(-3.15%)
Mar 05, 2020 30.96 30.99 30.16 30.84 66,341 -0.63(-2.00%)
Mar 04, 2020 31.11 31.47 30.79 31.47 33,700 +0.63(+2.04%)
Mar 03, 2020 31.50 31.86 30.15 30.84 55,384 -0.56(-1.78%)
Mar 02, 2020 31.20 31.59 30.33 31.40 64,120 +0.34(+1.09%)
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%)
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.