Loral Space Comm (NQ: LORL )

26.83 USD UNCHANGED
Streaming Delayed Price Updated: 5:23 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 27.64 28.24 26.56 26.83 179,710 -0.67(-2.44%)
Jan 19, 2021 26.50 27.65 26.10 27.50 249,927 +1.60(+6.18%)
Jan 15, 2021 26.44 26.89 25.00 25.90 284,800 -0.54(-2.04%)
Jan 14, 2021 23.76 27.14 23.55 26.44 518,838 +3.22(+13.87%)
Jan 13, 2021 24.15 24.17 23.00 23.22 127,229 -1.01(-4.17%)
Jan 12, 2021 23.94 24.70 23.66 24.23 116,959 +0.40(+1.68%)
Jan 11, 2021 22.80 23.84 22.79 23.83 135,705 +0.56(+2.41%)
Jan 08, 2021 23.67 23.67 22.61 23.27 119,200 -0.14(-0.60%)
Jan 07, 2021 22.53 23.86 22.37 23.41 346,294 +1.08(+4.84%)
Jan 06, 2021 21.56 22.49 21.40 22.33 272,170 +1.08(+5.08%)
Jan 05, 2021 20.50 21.58 20.30 21.25 240,147 +0.75(+3.66%)
Jan 04, 2021 20.99 21.08 20.26 20.50 124,291 -0.49(-2.33%)
Dec 31, 2020 20.99 20.99 20.99 135,464 +0.03(+0.14%)
Dec 30, 2020 20.63 21.05 20.39 20.96 135,464 +0.28(+1.35%)
Dec 29, 2020 21.33 21.60 20.27 20.68 119,590 -0.65(-3.05%)
Dec 28, 2020 21.35 21.61 21.10 21.33 154,888 +0.01(+0.05%)
Dec 24, 2020 21.56 21.56 20.95 21.32 65,700 -0.08(-0.37%)
Dec 23, 2020 20.55 21.95 20.55 21.40 189,257 +0.94(+4.59%)
Dec 22, 2020 20.27 20.75 19.91 20.46 150,440 +0.22(+1.09%)
Dec 21, 2020 20.00 20.40 19.69 20.24 205,754 -0.14(-0.69%)
Dec 18, 2020 20.94 21.00 20.20 20.38 235,100 -0.41(-1.97%)
Dec 17, 2020 20.15 20.79 19.83 20.79 197,124 +0.64(+3.18%)
Dec 16, 2020 20.53 20.54 20.01 20.15 197,194 -0.42(-2.04%)
Dec 15, 2020 21.12 21.30 20.45 20.57 183,687 -0.39(-1.86%)
Dec 14, 2020 21.88 21.88 20.91 20.96 136,681 -0.51(-2.38%)
Dec 11, 2020 21.58 21.96 21.16 21.47 69,800 -0.35(-1.60%)
Dec 10, 2020 21.14 21.92 21.00 21.82 94,764 +0.42(+1.96%)
Dec 09, 2020 22.55 22.55 21.02 21.40 358,513 -0.92(-4.12%)
Dec 08, 2020 22.12 22.59 22.08 22.32 129,720 +0.12(+0.54%)
Dec 07, 2020 21.95 22.42 21.93 22.20 212,607 +0.17(+0.77%)
Dec 04, 2020 21.06 22.67 21.01 22.03 356,800 +1.06(+5.05%)
Dec 03, 2020 21.29 21.70 20.86 20.97 199,998 -1.71(-7.54%)
Dec 02, 2020 22.65 23.08 22.47 22.68 165,949 -0.06(-0.26%)
Dec 01, 2020 24.29 24.29 22.48 22.74 320,946 -0.24(-1.04%)
Nov 30, 2020 24.23 24.23 22.95 22.98 493,380 -1.02(-4.25%)
Nov 27, 2020 23.56 24.20 23.13 24.00 221,500 -0.04(-0.17%)
Nov 25, 2020 24.82 25.21 23.31 24.04 387,000 -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%)
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.