LQDT

Historical Stock Prices

$5.58
*  
0.01
0.18%
Get LQDT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading LQDT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 5.6 5.7 5.5 5.58 66,580
04/28/2016 5.62 5.8 5.57 5.59 70,097
04/27/2016 5.63 5.69 5.545 5.62 55,781
04/26/2016 5.55 5.7 5.5 5.65 73,594
04/25/2016 5.68 5.6888 5.51 5.55 93,199
04/22/2016 5.52 5.67 5.52 5.67 131,389
04/21/2016 5.58 5.65 5.45 5.53 124,004
04/20/2016 5.48 5.63 5.48 5.57 103,000
04/19/2016 5.35 5.49 5.26 5.48 154,886
04/18/2016 5.37 5.43 5.28 5.31 126,347
04/15/2016 5.34 5.49 5.34 5.43 86,903
04/14/2016 5.46 5.56 5.36 5.38 54,357
04/13/2016 5.19 5.54 5.15 5.45 151,258
04/12/2016 5.19 5.31 5.15 5.18 111,872
04/11/2016 5.28 5.47 5.2 5.2 137,543
04/08/2016 5.21 5.36 5.17 5.28 98,089
04/07/2016 5.3 5.44 5.14 5.15 110,540
04/06/2016 5.25 5.39 5.15 5.31 79,968
04/05/2016 5.2 5.28 5.13 5.23 137,637
04/04/2016 5.17 5.44 5.17 5.23 101,985
04/01/2016 5.13 5.2 5.1 5.16 173,666
03/31/2016 5.46 5.46 5.16 5.18 325,074
03/30/2016 5.56 5.61 5.43 5.44 184,991
03/29/2016 4.99 5.56 4.99 5.55 236,440
03/28/2016 5.1 5.1 4.96 5 141,254
03/24/2016 4.95 5.11 4.94 5.11 120,333
03/23/2016 5.31 5.31 4.98 5.01 162,650
03/22/2016 5.41 5.41 5.24 5.29 120,033
03/21/2016 5.59 5.705 5.41 5.42 172,817
03/18/2016 5.33 5.67 5.28 5.66 353,317
03/17/2016 5.19 5.35 5.17 5.3 192,739
03/16/2016 5.14 5.25 5.09 5.17 116,802
03/15/2016 5.12 5.2 4.98 5.14 260,927
03/14/2016 5.15 5.25 5.1 5.12 171,163
03/11/2016 5.02 5.24 5 5.18 148,886
03/10/2016 5.11 5.14 4.88 4.99 212,991
03/09/2016 5.03 5.13 4.95 5.08 181,785
03/08/2016 5.3 5.3199 4.867 5.02 316,196
03/07/2016 4.84 5.33 4.84 5.32 363,820
03/04/2016 4.68 5.06 4.66 4.85 547,838
03/03/2016 4.7 4.79 4.595 4.63 398,740
03/02/2016 4.66 4.75 4.64 4.69 191,247
03/01/2016 4.67 4.75 4.659 4.68 161,144
02/29/2016 4.64 4.85 4.64 4.67 239,424
02/26/2016 4.58 4.65 4.57 4.64 275,146
02/25/2016 4.6 4.63 4.5 4.53 157,377
02/24/2016 4.5 4.6399 4.46 4.6 324,679
02/23/2016 4.44 4.63 4.44 4.56 374,425
02/22/2016 4.6 4.61 4.48 4.49 334,542
02/19/2016 4.46 4.6 4.46 4.57 252,470
02/18/2016 4.6 4.6 4.459 4.47 257,846
02/17/2016 4.57 4.63 4.54 4.58 434,400
02/16/2016 4.6 4.62 4.49 4.57 365,084
02/12/2016 4.53 4.61 4.44 4.5 440,347
02/11/2016 4.52 4.58 4.42 4.55 380,666
02/10/2016 4.6 4.64 4.53 4.57 620,927
02/09/2016 4.55 4.66 4.52 4.55 620,485
02/08/2016 4.64 4.72 4.49 4.62 757,740
02/05/2016 5.01 5.255 4.66 4.685 693,995
02/04/2016 5.72 5.85 4.97 5.03 929,798
02/03/2016 6.26 6.26 6.02 6.12 268,620
02/02/2016 6.24 6.38 6.18 6.21 134,397
02/01/2016 6.44 6.49 6.19 6.29 138,440
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?