LQDT

Liquidity Services, Inc. Common Stock Historical Stock Prices

$7.3
*  
0.05
0.69%
Get LQDT Alerts
*Delayed - data as of Jun. 28, 2016 11:25 ET  -  Find a broker to begin trading LQDT now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    LQDT Real Time
 
 
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 27-MAR-2016 TO 27-JUN-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.
11:25 7.31 7.50 7.23 7.30 32,845
06/27/2016 7.21 7.29 6.98 7.25 173,339
06/24/2016 7.06 7.35 7.06 7.35 501,153
06/23/2016 7.38 7.57 7.22 7.53 132,093
06/22/2016 7.3 7.41 7.22 7.32 107,383
06/21/2016 7.46 7.49 7.2601 7.3 68,674
06/20/2016 7.32 7.46 7.1 7.44 114,822
06/17/2016 7.32 7.32 7.12 7.22 161,515
06/16/2016 7.18 7.3 6.97 7.29 77,566
06/15/2016 7.16 7.33 7.11 7.19 138,625
06/14/2016 7.24 7.31 7.07 7.16 87,332
06/13/2016 7.2 7.3 7.18 7.26 89,488
06/10/2016 7.26 7.395 7.13 7.21 80,368
06/09/2016 7.34 7.36 7.21 7.33 100,178
06/08/2016 7.29 7.42 7.29 7.37 84,777
06/07/2016 7.33 7.44 7.23 7.26 69,674
06/06/2016 7.04 7.42 7.04 7.35 165,525
06/03/2016 6.92 7.1 6.9001 7.05 86,186
06/02/2016 6.98 7.1 6.85 6.94 102,461
06/01/2016 6.75 7.07 6.7 7.02 146,589
05/31/2016 6.95 7.165 6.67 6.7 464,817
05/27/2016 6.71 6.92 6.4601 6.9 92,555
05/26/2016 6.72 6.79 6.4584 6.69 64,345
05/25/2016 6.77 6.88 6.67 6.72 75,189
05/24/2016 6.29 6.79 6.29 6.76 147,897
05/23/2016 6.53 6.53 6.1 6.26 142,826
05/20/2016 6.15 6.54 6.04 6.54 163,368
05/19/2016 6.12 6.14 5.96 6.08 122,015
05/18/2016 6.07 6.23 6.07 6.15 74,445
05/17/2016 6.14 6.32 6.01 6.07 136,518
05/16/2016 6.16 6.3 6.08 6.16 133,975
05/13/2016 6.17 6.24 6.04 6.14 103,080
05/12/2016 6.21 6.35 6.06 6.16 102,238
05/11/2016 6.19 6.33 6.09 6.17 90,336
05/10/2016 6 6.28 5.96 6.18 150,407
05/09/2016 6.05 6.17 5.93 5.96 122,684
05/06/2016 5.86 6.36 5.86 6.05 204,494
05/05/2016 6 6.209 5.64 5.86 210,837
05/04/2016 5.55 5.67 5.53 5.54 101,819
05/03/2016 5.62 5.76 5.54 5.59 68,106
05/02/2016 5.63 5.73 5.55 5.7 125,978
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
*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?