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 (%)
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%)
Apr 01, 2020 15.80 15.85 14.69 15.00 239,917 -1.25(-7.69%)
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%)
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.