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

Laird Superfood Inc (NY: LSF )

8.370 +0.560 (+7.17%)

Official Closing Price Updated: 8:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	7.850	8.500	7.400	8.370	178,064	+0.56(+7.17%)
Nov 20, 2024	8.370	8.490	7.750	7.810	91,137	-0.66(-7.79%)
Nov 19, 2024	7.750	8.620	7.750	8.470	79,402	+0.67(+8.59%)
Nov 18, 2024	8.590	8.615	7.700	7.800	155,009	-0.89(-10.24%)
Nov 15, 2024	8.750	9.340	8.380	8.690	125,281	-0.08(-0.91%)
Nov 14, 2024	8.430	8.900	8.160	8.770	63,811	+0.37(+4.40%)
Nov 13, 2024	8.900	9.490	8.380	8.400	114,964	-0.56(-6.25%)
Nov 12, 2024	9.990	10.00	7.700	8.960	308,292	-1.03(-10.31%)
Nov 11, 2024	9.250	10.35	9.250	9.990	311,320	+0.83(+9.06%)
Nov 08, 2024	9.160	9.610	8.540	9.160	215,463	+0.19(+2.12%)
Nov 07, 2024	8.000	9.650	7.890	8.970	377,914	+1.60(+21.71%)
Nov 06, 2024	7.350	7.910	7.350	7.370	106,141	+0.09(+1.24%)
Nov 05, 2024	7.170	7.594	7.000	7.280	44,900	-0.08(-1.09%)
Nov 04, 2024	7.160	7.400	6.870	7.360	99,963	+0.23(+3.23%)
Nov 01, 2024	7.230	7.342	7.050	7.130	96,908	-0.07(-0.97%)
Oct 31, 2024	7.500	7.620	7.000	7.200	112,301	-0.31(-4.13%)
Oct 30, 2024	7.500	7.640	7.250	7.510	49,239	+0.08(+1.08%)
Oct 29, 2024	7.020	7.550	6.860	7.430	74,419	+0.19(+2.62%)
Oct 28, 2024	7.560	8.450	7.030	7.240	258,399	-0.27(-3.60%)
Oct 25, 2024	7.110	7.769	7.010	7.510	215,882	+0.43(+6.07%)
Oct 24, 2024	5.720	7.430	5.670	7.080	542,817	+1.40(+24.65%)
Oct 23, 2024	5.810	5.960	5.600	5.680	63,040	-0.15(-2.57%)
Oct 22, 2024	6.090	6.100	5.750	5.830	29,845	-0.27(-4.43%)
Oct 21, 2024	6.010	6.120	5.956	6.100	55,125	+0.03(+0.49%)
Oct 18, 2024	6.080	6.170	5.910	6.070	53,097	-0.06(-0.98%)
Oct 17, 2024	5.890	6.170	5.630	6.130	49,524	+0.18(+3.03%)
Oct 16, 2024	5.830	5.979	5.650	5.950	54,652	+0.05(+0.85%)
Oct 15, 2024	5.860	6.120	5.790	5.900	61,691	-0.02(-0.34%)
Oct 14, 2024	6.100	6.100	5.650	5.920	95,741	-0.05(-0.84%)
Oct 11, 2024	5.990	6.330	5.670	5.970	196,099	-0.11(-1.81%)
Oct 10, 2024	5.780	6.420	5.780	6.080	118,707	+0.30(+5.19%)
Oct 09, 2024	5.520	5.900	5.500	5.780	40,673	+0.28(+5.09%)
Oct 08, 2024	5.870	5.930	5.350	5.500	93,048	-0.31(-5.34%)
Oct 07, 2024	6.320	6.660	5.620	5.810	200,494	-0.48(-7.63%)
Oct 04, 2024	5.380	6.300	5.310	6.290	364,093	+1.08(+20.73%)
Oct 03, 2024	4.940	5.380	4.830	5.210	104,726	+0.20(+3.99%)
Oct 02, 2024	4.770	5.150	4.721	5.010	121,594	+0.20(+4.16%)
Oct 01, 2024	5.000	5.000	4.700	4.810	60,320	-0.15(-3.02%)
Sep 30, 2024	4.830	5.060	4.830	4.960	56,068	+0.03(+0.61%)
Sep 27, 2024	4.950	5.048	4.790	4.930	65,933	+0.00(+0.00%)
Sep 26, 2024	4.900	5.050	4.685	4.930	81,354	+0.03(+0.61%)
Sep 25, 2024	4.970	5.300	4.670	4.900	401,078	+0.10(+2.08%)
Sep 24, 2024	4.240	5.200	4.020	4.800	534,148	+0.65(+15.66%)
Sep 23, 2024	4.140	4.280	4.030	4.150	147,490	-0.01(-0.24%)
Sep 20, 2024	3.770	4.180	3.760	4.160	182,027	+0.36(+9.47%)
Sep 19, 2024	3.740	3.840	3.700	3.800	64,487	+0.16(+4.40%)
Sep 18, 2024	3.710	3.780	3.630	3.640	52,787	-0.08(-2.15%)
Sep 17, 2024	3.710	3.770	3.660	3.720	21,013	+0.05(+1.36%)
Sep 16, 2024	3.740	3.790	3.600	3.670	237,246	-0.08(-2.13%)
Sep 13, 2024	3.920	3.920	3.700	3.750	65,852	-0.15(-3.85%)
Sep 12, 2024	3.730	3.990	3.600	3.900	181,463	+0.19(+4.98%)
Sep 11, 2024	3.610	3.780	3.580	3.715	55,385	+0.12(+3.48%)
Sep 10, 2024	3.710	3.860	3.550	3.590	73,363	-0.14(-3.75%)
Sep 09, 2024	3.530	3.889	3.500	3.730	143,779	+0.15(+4.19%)
Sep 06, 2024	3.680	3.938	3.400	3.580	265,284	-0.17(-4.53%)
Sep 05, 2024	3.740	3.908	3.651	3.750	82,176	-0.07(-1.83%)
Sep 04, 2024	3.730	4.033	3.610	3.820	129,638	+0.09(+2.41%)

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

Laird Superfood Inc (NY: LSF )

Historical Prices