Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lifemd Inc (NQ: LFMD )

8.115 +0.170 (+2.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	4.090	4.405	4.050	4.350	466,642	+0.25(+6.10%)
Jun 29, 2023	4.040	4.100	3.812	4.100	307,013	+0.16(+4.06%)
Jun 28, 2023	3.610	3.970	3.600	3.940	228,239	+0.26(+7.07%)
Jun 27, 2023	3.850	3.978	3.540	3.680	404,160	-0.18(-4.66%)
Jun 26, 2023	3.920	3.970	3.770	3.860	182,149	-0.04(-1.03%)
Jun 23, 2023	3.600	4.000	3.500	3.900	472,499	+0.25(+6.85%)
Jun 22, 2023	3.980	4.090	3.600	3.650	508,746	-0.21(-5.44%)
Jun 21, 2023	3.560	4.200	3.315	3.860	1,257,119	+0.30(+8.43%)
Jun 20, 2023	3.450	3.600	3.410	3.560	307,102	+0.19(+5.64%)
Jun 16, 2023	3.290	3.440	3.050	3.370	653,552	+0.14(+4.33%)
Jun 15, 2023	3.010	3.250	2.980	3.230	531,528	+1.62(+100.62%)
May 08, 2023	1.510	1.620	1.510	1.610	34,604	+0.11(+6.98%)
May 05, 2023	1.460	1.520	1.460	1.505	16,372	+0.03(+2.38%)
May 04, 2023	1.560	1.570	1.460	1.470	41,603	-0.06(-4.23%)
May 03, 2023	1.530	1.550	1.450	1.535	21,575	+0.05(+3.72%)
May 02, 2023	1.580	1.590	1.400	1.480	74,282	-0.09(-5.73%)
May 01, 2023	1.660	1.660	1.560	1.570	55,126	-0.09(-5.42%)
Apr 28, 2023	1.720	1.722	1.620	1.660	44,910	-0.02(-1.21%)
Apr 27, 2023	1.560	1.719	1.560	1.680	20,485	+0.13(+8.06%)
Apr 26, 2023	1.580	1.610	1.530	1.555	52,364	-0.02(-0.96%)
Apr 25, 2023	1.680	1.715	1.570	1.570	34,129	-0.13(-7.65%)
Apr 24, 2023	1.670	1.800	1.650	1.700	67,256	+0.00(+0.00%)
Apr 21, 2023	1.840	1.840	1.650	1.700	46,953	-0.06(-3.41%)
Apr 20, 2023	1.770	1.830	1.660	1.760	58,715	-0.05(-2.76%)
Apr 19, 2023	1.730	1.860	1.680	1.810	143,596	+0.09(+5.23%)
Apr 18, 2023	1.610	1.720	1.580	1.720	121,593	+0.06(+3.61%)
Apr 17, 2023	1.600	1.660	1.550	1.660	35,010	+0.07(+4.40%)
Apr 14, 2023	1.580	1.650	1.580	1.590	29,079	+0.00(+0.00%)
Apr 13, 2023	1.530	1.630	1.530	1.590	27,081	+0.07(+4.61%)
Apr 12, 2023	1.680	1.701	1.520	1.520	40,582	-0.15(-8.98%)
Apr 11, 2023	1.670	1.700	1.640	1.670	31,644	-0.00(-0.01%)
Apr 10, 2023	1.590	1.700	1.590	1.670	74,651	+0.04(+2.46%)
Apr 06, 2023	1.590	1.650	1.560	1.630	91,214	+0.01(+0.62%)
Apr 05, 2023	1.690	1.697	1.590	1.620	22,097	-0.05(-2.99%)
Apr 04, 2023	1.680	1.760	1.620	1.670	57,020	-0.03(-1.76%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Lifemd Inc (NQ: LFMD )

Historical Prices