Loral Space Comm (NQ: LORL )

24.04 USD -0.58 (-2.36%)
Official Closing Price Updated: 5:57 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 24.82 25.21 23.31 24.04 387,072 -0.58(-2.36%)
Nov 24, 2020 23.22 24.92 22.02 24.62 980,413 +5.03(+25.68%)
Nov 23, 2020 20.19 20.41 19.55 19.59 133,653 -0.49(-2.44%)
Nov 20, 2020 19.79 20.33 19.72 20.08 117,600 +0.11(+0.55%)
Nov 19, 2020 20.28 20.49 19.85 19.97 102,979 -0.29(-1.43%)
Nov 18, 2020 20.99 21.30 20.24 20.26 133,951 -0.54(-2.60%)
Nov 17, 2020 20.34 20.94 19.75 20.80 134,378 +0.39(+1.91%)
Nov 16, 2020 19.50 20.42 19.38 20.41 252,843 +1.27(+6.64%)
Nov 13, 2020 18.98 19.51 18.72 19.14 139,100 +0.39(+2.08%)
Nov 12, 2020 19.12 19.21 18.42 18.75 120,971 -0.66(-3.40%)
Nov 11, 2020 19.14 19.44 18.25 19.41 127,769 +0.36(+1.89%)
Nov 10, 2020 19.12 19.70 18.74 19.05 126,632 +0.27(+1.44%)
Nov 09, 2020 17.72 19.61 17.49 18.78 233,476 +2.00(+11.92%)
Nov 06, 2020 17.82 18.01 16.42 16.78 162,800 -0.95(-5.36%)
Nov 05, 2020 16.46 18.00 16.46 17.73 193,485 +1.47(+9.04%)
Nov 04, 2020 16.94 17.01 16.18 16.26 247,466 -0.70(-4.13%)
Nov 03, 2020 17.24 17.43 16.89 16.96 233,095 -0.12(-0.70%)
Nov 02, 2020 17.68 18.00 17.00 17.08 150,647 -0.33(-1.90%)
Oct 30, 2020 18.37 18.50 17.30 17.41 200,100 -0.99(-5.38%)
Oct 29, 2020 19.10 19.28 18.22 18.40 188,951 -0.68(-3.56%)
Oct 28, 2020 19.00 19.29 18.38 19.08 96,991 -0.18(-0.93%)
Oct 27, 2020 20.16 20.20 19.06 19.26 123,278 -1.01(-4.98%)
Oct 26, 2020 20.80 20.97 20.07 20.27 103,952 -0.07(-0.34%)
Oct 23, 2020 20.34 20.40 20.00 20.34 51,100 +0.14(+0.69%)
Oct 22, 2020 20.26 20.64 20.06 20.20 94,584 -0.06(-0.30%)
Oct 21, 2020 20.69 20.99 20.22 20.26 62,879 -0.42(-2.03%)
Oct 20, 2020 20.35 20.85 20.01 20.68 69,565 +0.61(+3.04%)
Oct 19, 2020 20.46 20.65 19.79 20.07 78,831 -0.20(-0.99%)
Oct 16, 2020 20.44 20.76 19.76 20.27 78,600 +0.51(+2.58%)
Oct 15, 2020 19.57 19.86 19.04 19.76 180,062 -0.02(-0.10%)
Oct 14, 2020 20.16 20.64 19.69 19.78 92,409 -0.66(-3.23%)
Oct 13, 2020 21.02 21.04 20.06 20.44 107,077 -0.66(-3.13%)
Oct 12, 2020 20.79 21.46 20.64 21.10 130,237 +0.43(+2.08%)
Oct 09, 2020 20.50 21.00 20.31 20.67 108,600 +0.44(+2.17%)
Oct 08, 2020 19.80 20.30 19.54 20.23 112,295 +0.72(+3.69%)
Oct 07, 2020 19.18 19.57 18.78 19.51 118,998 +0.54(+2.85%)
Oct 06, 2020 19.03 19.80 18.87 18.97 99,433 +0.03(+0.16%)
Oct 05, 2020 18.50 19.00 18.34 18.94 86,016 +0.65(+3.55%)
Oct 02, 2020 17.92 18.55 17.75 18.29 64,800 -0.11(-0.60%)
Oct 01, 2020 18.42 18.42 17.68 18.40 130,744 +0.10(+0.55%)
Sep 30, 2020 18.65 18.79 18.18 18.30 98,188 -0.23(-1.24%)
Sep 29, 2020 18.44 18.63 18.13 18.53 93,407 -0.02(-0.11%)
Sep 28, 2020 18.46 18.86 18.39 18.55 88,021 +0.35(+1.92%)
Sep 25, 2020 17.94 18.40 17.61 18.20 115,700 +0.20(+1.11%)
Sep 24, 2020 18.00 18.28 17.75 18.00 134,577 -0.08(-0.44%)
Sep 23, 2020 19.22 19.48 18.03 18.08 193,499 -1.10(-5.74%)
Sep 22, 2020 19.76 19.81 18.82 19.18 144,916 -0.49(-2.52%)
Sep 21, 2020 20.94 21.00 19.00 19.67 314,557 -1.71(-7.97%)
Sep 18, 2020 22.65 22.74 21.10 21.38 325,500 -1.27(-5.61%)
Sep 17, 2020 22.44 22.87 22.05 22.65 145,139 +0.15(+0.67%)
Sep 16, 2020 21.82 22.72 21.78 22.50 164,386 +0.77(+3.54%)
Sep 15, 2020 21.70 21.98 21.26 21.73 150,654 +0.29(+1.35%)
Sep 14, 2020 21.24 21.58 20.84 21.44 93,802 +0.43(+2.05%)
Sep 11, 2020 21.56 21.69 20.55 21.01 208,400 -0.52(-2.42%)
Sep 10, 2020 22.94 23.19 21.50 21.53 162,341 -1.14(-5.03%)
Sep 09, 2020 23.16 23.46 22.38 22.67 180,832 -0.22(-0.96%)
Sep 08, 2020 23.21 23.30 22.57 22.89 149,018 -0.24(-1.04%)
Sep 04, 2020 23.52 23.52 22.27 23.13 176,100 -0.04(-0.17%)
Sep 03, 2020 24.28 24.74 22.94 23.17 263,803 -1.11(-4.57%)
Sep 02, 2020 23.99 24.70 23.92 24.28 248,987 +0.51(+2.15%)
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.