Quantcast

Lazydays Holdings, Inc. Common Stock Historical Stock Prices

LAZY 
$6.95
*  
0.05
0.71%
Get LAZY Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading LAZY now
Exchange:NASDAQ
Industry: Consumer Durables
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
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 22-JUL-2018 TO 22-OCT-2018

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.
16:00 6.88 7 6.945 6.95 2,613
10/22/2018 6.93 7 6.86 7 4,185
10/19/2018 6.95 6.95 6.86 6.86 2,104
10/18/2018 6.9975 7 6.86 6.9117 3,704
10/17/2018 6.86 7.03 6.86 6.9051 2,541
10/16/2018 6.906 6.91 6.86 6.86 2,210
10/15/2018 6.985 7 6.86 6.86 2,790
10/12/2018 6.96 7.0999 6.86 7.09 3,965
10/11/2018 7.2168 7.2299 6.62 6.86 15,335
10/10/2018 7.02 7.0687 6.99 6.99 5,857
10/09/2018 7.23 7.23 7.02 7.02 1,542
10/08/2018 7.225 7.225 7.02 7.15 1,417
10/05/2018 7.21 7.21 7.0001 7.19 2,875
10/04/2018 7.53 7.53 6.979 7.18 13,595
10/03/2018 7.44 7.59 7.43 7.59 1,045
10/02/2018 7.6 7.6 7.43 7.43 2,782
10/01/2018 7.55 7.66 7.43 7.66 4,390
09/28/2018 7.52 7.63 7.5 7.55 2,461
09/27/2018 7.51 7.6299 7.43 7.45 5,949
09/26/2018 7.65 7.7299 7.5 7.5 4,425
09/25/2018 7.48 7.7799 7.48 7.54 2,069
09/24/2018 7.32 7.8 7.16 7.8 26,686
09/21/2018 8.16 8.16 7.14 7.2 25,592
09/20/2018 8 8.11 7.85 8 98,907
09/19/2018 8.05 8.1 7.92 8.1 16,807
09/18/2018 8.04 8.499 8.0001 8.025 22,274
09/17/2018 8.24 8.48 7.9 8.1 20,293
09/14/2018 7.99 8.5 7.98 8.5 18,428
09/13/2018 8.04 8.2 7.62 8.18 21,295
09/12/2018 8.35 8.36 7.8403 8.18 19,344
09/11/2018 8.01 8.45 7.82 8 27,751
09/10/2018 7.65 8.48 7.51 8.22 36,496
09/07/2018 7.5501 7.65 7.5501 7.65 1,601
09/06/2018 7.689 7.689 7.5 7.54 5,481
09/05/2018 7.71 7.79 7.65 7.79 3,335
09/04/2018 7.74 7.74 7.7 7.7 4,195
08/31/2018 7.81 7.81 7.5707 7.74 21,250
08/30/2018 7.78 7.8 7.7744 7.7844 4,970
08/29/2018 7.78 7.8 7.76 7.79 6,388
08/28/2018 7.903 7.909 7.78 7.8 3,891
08/27/2018 8.02 8.02 7.8 7.96 7,925
08/24/2018 7.966 8 7.95 8 1,276
08/23/2018 7.88 7.9 7.7154 7.9 5,655
08/22/2018 7.81 7.81 7.8 7.8 568
08/21/2018 8.0423 8.0423 7.8645 8.01 26,488
08/20/2018 8.23 8.23 7.65 7.9 10,552
08/17/2018 8.25 8.44 8.0091 8.4 30,659
08/16/2018 8.12 8.4299 8.02 8.25 8,456
08/15/2018 8.38 8.38 7.86 7.86 228
08/14/2018 8.55 8.62 8.2601 8.27 6,948
08/13/2018 8.14 8.61 8 8.61 13,825
08/10/2018 8.35 8.35 7.811 7.9165 6,987
08/09/2018 8.4526 8.6836 8.3 8.3027 8,684
08/08/2018 8.7 8.9869 8.6 8.61 7,218
08/07/2018 9 9 9 9 00
08/06/2018 8.83 9 8.7101 9 4,094
08/03/2018 8.83 9 8.83 9 365
08/02/2018 8.76 8.9 8.5 8.9 30,074
08/01/2018 8.91 8.91 8.8 8.82 5,786
07/31/2018 8.928 8.99 8.86 8.95 3,489
07/30/2018 9.14 9.14 8.9 8.92 3,002
07/27/2018 9.07 9.07 9.07 9.07 00
07/26/2018 8.8 9.3298 8.8 9.07 3,732
07/25/2018 8.95 8.95 8.77 8.8 35,245
07/24/2018 9.12 9.12 8.76 8.9372 13,967
07/23/2018 9.1301 9.1301 8.84 9.07 9,549
*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?

Smart Portfolio