Loral Space Comm (NQ: LORL )

39.33 USD -0.07 (-0.19%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 38.47 39.86 38.26 39.40 73,650 +0.87(+2.26%)
Sep 14, 2021 39.28 39.28 38.36 38.53 86,588 -1.62(-4.03%)
Sep 13, 2021 40.46 41.17 39.80 40.15 51,455 +0.15(+0.38%)
Sep 10, 2021 41.38 42.18 39.61 40.00 71,834 -1.00(-2.44%)
Sep 09, 2021 40.60 41.36 40.23 41.00 72,834 +0.25(+0.61%)
Sep 08, 2021 42.10 42.10 40.12 40.75 50,783 -1.46(-3.46%)
Sep 07, 2021 43.00 43.95 41.45 42.21 73,491 -0.94(-2.18%)
Sep 03, 2021 43.60 45.46 42.05 43.15 71,410 -0.84(-1.91%)
Sep 02, 2021 43.00 45.88 42.81 43.99 83,560 +1.50(+3.53%)
Sep 01, 2021 42.35 43.35 42.22 42.49 73,761 +0.48(+1.14%)
Aug 31, 2021 41.43 42.38 41.30 42.01 81,205 +0.58(+1.40%)
Aug 30, 2021 40.11 41.62 39.80 41.43 73,041 +1.71(+4.31%)
Aug 27, 2021 38.22 39.86 38.22 39.72 74,812 +1.71(+4.50%)
Aug 26, 2021 39.21 39.59 37.81 38.01 63,439 -1.35(-3.43%)
Aug 25, 2021 39.82 40.22 39.23 39.36 51,180 -0.44(-1.11%)
Aug 24, 2021 41.43 41.44 38.45 39.80 101,589 -1.67(-4.03%)
Aug 23, 2021 40.34 41.70 40.19 41.47 73,148 +1.43(+3.57%)
Aug 20, 2021 39.20 40.05 39.09 40.04 82,478 +0.63(+1.60%)
Aug 19, 2021 39.35 39.58 38.77 39.41 50,423 -0.60(-1.50%)
Aug 18, 2021 38.84 40.23 38.71 40.01 61,400 +1.01(+2.59%)
Aug 17, 2021 40.02 40.79 38.96 39.00 136,567 -1.50(-3.70%)
Aug 16, 2021 39.48 41.00 38.90 40.50 85,638 +0.41(+1.02%)
Aug 13, 2021 41.13 41.13 39.09 40.09 65,179 -0.90(-2.20%)
Aug 12, 2021 38.68 42.41 38.45 40.99 235,031 +2.57(+6.69%)
Aug 11, 2021 39.26 39.26 37.20 38.42 75,877 -0.94(-2.39%)
Aug 10, 2021 38.18 40.21 37.45 39.36 98,301 +1.18(+3.09%)
Aug 09, 2021 36.99 38.89 35.77 38.18 166,771 +1.68(+4.60%)
Aug 06, 2021 36.38 37.47 35.96 36.50 52,306 +0.41(+1.14%)
Aug 05, 2021 35.86 37.00 35.86 36.09 41,230 +0.35(+0.98%)
Aug 04, 2021 35.59 36.92 35.44 35.74 86,075 -0.25(-0.69%)
Aug 03, 2021 35.65 36.27 34.42 35.99 77,392 +0.39(+1.10%)
Aug 02, 2021 35.68 36.75 35.30 35.60 82,379 +0.21(+0.59%)
Jul 30, 2021 35.79 36.95 35.01 35.39 45,651 -0.65(-1.80%)
Jul 29, 2021 37.02 37.17 35.66 36.04 29,915 -0.74(-2.01%)
Jul 28, 2021 36.20 37.05 35.44 36.78 41,915 +0.72(+2.00%)
Jul 27, 2021 35.83 36.57 34.57 36.06 68,467 +0.41(+1.15%)
Jul 26, 2021 35.57 36.71 35.11 35.65 45,282 +0.44(+1.25%)
Jul 23, 2021 35.71 35.71 35.01 35.21 37,841 -0.67(-1.87%)
Jul 22, 2021 35.68 36.43 34.40 35.88 66,854 +0.18(+0.50%)
Jul 21, 2021 35.23 36.40 35.09 35.70 48,903 +0.79(+2.26%)
Jul 20, 2021 33.36 35.32 33.08 34.91 93,220 +1.78(+5.37%)
Jul 19, 2021 32.17 33.49 32.00 33.13 68,107 -0.50(-1.49%)
Jul 16, 2021 34.90 34.99 33.57 33.63 77,930 -0.95(-2.75%)
Jul 15, 2021 34.44 35.31 34.13 34.58 139,769 +0.00(+0.00%)
Jul 14, 2021 37.02 37.43 34.46 34.58 124,799 -2.44(-6.59%)
Jul 13, 2021 37.47 37.79 36.63 37.02 54,969 -0.91(-2.40%)
Jul 12, 2021 36.73 38.19 35.99 37.93 97,909 +0.98(+2.65%)
Jul 09, 2021 36.71 37.26 36.46 36.95 29,201 +0.72(+1.99%)
Jul 08, 2021 35.88 37.32 35.05 36.23 75,927 -1.77(-4.66%)
Jul 07, 2021 38.99 38.99 37.60 38.00 67,005 -0.75(-1.94%)
Jul 06, 2021 39.14 39.24 38.45 38.75 53,607 -0.43(-1.10%)
Jul 02, 2021 39.70 39.96 38.43 39.18 33,883 -0.47(-1.19%)
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.