Quantcast

Historical Stock Prices

LALT 
$21.5921
*  
unch
unch
Get LALT Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading LALT now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 21.5921 21.5921 21.5921 21.5921 00
01/17/2019 21.6988 21.6988 21.5921 21.5921 3,637
01/16/2019 21.825 21.825 21.6633 21.7221 1,768
01/15/2019 17.4 21.6982 17.4 21.56 4,839
01/14/2019 23.2 23.2 21.75 21.75 1,854
01/11/2019 21.93 21.93 21.93 21.93 00
01/10/2019 21.93 21.93 21.93 21.93 00
01/09/2019 21.69 21.93 21.69 21.93 850
01/08/2019 21.87 21.88 21.69 21.7612 10,544
01/07/2019 21.75 21.75 21.75 21.75 2,620
01/04/2019 21.75 21.75 21.75 21.75 00
01/03/2019 21.672 21.75 21.672 21.75 316
01/02/2019 21.6598 21.6598 21.6598 21.6598 626
12/31/2018 21.83 21.85 21.6787 21.6787 4,467
12/28/2018 21.85 21.85 21.8475 21.8476 6,890
12/27/2018 22.09 22.09 21.67 21.67 3,857
12/26/2018 21.793 21.793 21.793 21.793 00
12/24/2018 21.793 21.793 21.793 21.793 00
12/21/2018 21.94 21.9722 21.79 21.793 16,470
12/20/2018 21.9 21.9 21.07 21.84 1,261
12/19/2018 22.1 22.1 21.9001 21.9001 3,232
12/18/2018 22.06 22.06 21.9 21.95 20,211
12/17/2018 22 22 22 22 880
12/14/2018 22.4 22.4 22.4 22.4 350
12/13/2018 21.99 21.99 21.99 21.99 00
12/12/2018 21.99 21.99 21.99 21.99 102
12/11/2018 22.0549 22.1 22.0548 22.1 1,635
12/10/2018 22.15 22.15 22.15 22.15 1,322
12/07/2018 22.1122 22.1122 22.1122 22.1122 00
12/06/2018 22.1122 22.1122 22.1122 22.1122 00
12/04/2018 22 22.2599 22 22.1122 2,223
12/03/2018 22.202 22.29 22.202 22.29 8,396
11/30/2018 22.0201 22.27 22.0201 22.27 10,365
11/29/2018 22.2078 22.2078 22.02 22.02 1,783
11/28/2018 22.6 22.6 22.08 22.29 7,367
11/27/2018 22.3785 22.3785 22.35 22.35 1,986
11/26/2018 22.71 22.71 22.345 22.4 1,503
11/23/2018 22.2828 22.2828 22.2828 22.2828 00
11/21/2018 22.2661 22.43 22.1901 22.2828 4,250
11/20/2018 22.2494 22.2494 22.09 22.09 3,059
11/19/2018 22.2601 22.2601 22.2601 22.2601 2,484
11/16/2018 22.368 22.38 22.15 22.38 7,010
11/15/2018 22.41 22.495 22.3757 22.49 71,277
11/14/2018 22.2192 22.2192 22.2192 22.2192 307
11/13/2018 22.29 22.29 22.1388 22.1388 981
11/12/2018 25.26 25.26 22.02 22.02 310
11/09/2018 22.11 25.26 21.948 25.26 4,250
11/08/2018 22.0299 22.03 21.9832 22.03 1,866
11/07/2018 22.17 22.17 22.08 22.08 3,700
11/06/2018 22.16 22.16 21.9908 22.0999 12,400
11/05/2018 22.0024 22.0024 22.0024 22.0024 00
11/02/2018 22.0874 22.0874 22.0024 22.0024 2,634
11/01/2018 21.8699 21.8699 21.8699 21.8699 189
10/31/2018 21.8969 21.8969 21.8969 21.8969 365
10/30/2018 21.9974 21.9974 21.9974 21.9974 281
10/29/2018 21.542 21.7767 21.542 21.7767 450
10/26/2018 21.5585 21.5585 21.5585 21.5585 00
10/25/2018 21.6085 21.6085 21.5585 21.5585 4,457
10/24/2018 21.8373 21.8373 21.8373 21.8373 00
10/23/2018 21.8373 21.8373 21.8373 21.8373 101
10/22/2018 21.5791 21.5791 21.5791 21.5791 150
10/19/2018 21.7099 21.7099 21.556 21.556 927
10/18/2018 21.77 21.77 21.77 21.77 816
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LALT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio