Quantcast

Lazydays Holdings, Inc. Common Stock Historical Stock Prices

LAZY 
$6.5
*  
0.01
0.15%
Get LAZY Alerts
*Delayed - data as of Jan. 16, 2019 13:24 ET  -  Find a broker to begin trading LAZY now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    LAZY 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
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 15-OCT-2018 TO 15-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.
13:24 6.55 6.50 6.50 6.50 651
01/15/2019 6.37 6.55 6.37 6.51 3,673
01/14/2019 6.49 6.56 6.34 6.39 15,309
01/11/2019 6.49 6.7508 6.255 6.2601 1,985
01/10/2019 6.6327 6.6327 6.4681 6.4681 1,737
01/09/2019 6.78 6.959 6.29 6.32 2,140
01/08/2019 6.02 6.6 6 6.36 1,291
01/07/2019 5.85 6.19 5.85 6.13 3,004
01/04/2019 5.78 5.78 5.67 5.695 569
01/03/2019 5.96 5.96 5.5979 5.75 3,748
01/02/2019 5.52 5.98 5.431 5.98 5,451
12/31/2018 5.55 5.8 5.27 5.4 17,450
12/28/2018 5.22 5.75 5.2 5.27 17,843
12/27/2018 5.3349 5.3349 5.3349 5.3349 558
12/26/2018 5.11 5.11 5.01 5.05 2,992
12/24/2018 4.7 5.0901 4.7 5.0901 15,857
12/21/2018 4.8 4.9621 4.5572 4.9621 30,716
12/20/2018 5.04 5.04 4.572 4.67 5,855
12/19/2018 5.22 5.22 4.82 4.93 2,352
12/18/2018 5.4 5.4 4.95 5.21 6,867
12/17/2018 5.88 5.89 5.25 5.2863 7,346
12/14/2018 5.49 6 5.385 5.81 107,368
12/13/2018 5.15 5.26 5.15 5.26 94,402
12/12/2018 5.032 5.25 5.032 5.14 821
12/11/2018 5.38 5.6 5.2345 5.2345 8,189
12/10/2018 5.5 5.869 5.1487 5.445 26,321
12/07/2018 5.28 5.5 5 5.5 2,111
12/06/2018 5.4 5.4 5.2399 5.24 1,044
12/04/2018 5.16 5.523 5.1456 5.523 1,647
12/03/2018 5.43 5.5778 5.4 5.54 7,925
11/30/2018 5.325 5.77 5.29 5.29 8,121
11/29/2018 5.71 5.71 5.1209 5.48 2,476
11/28/2018 5.0351 5.72 5.0351 5.61 9,848
11/27/2018 5.0601 5.1 5.0601 5.1 377
11/26/2018 4.89 5.2 4.89 5.13 3,385
11/23/2018 5.04 5.2575 4.85 4.85 14,864
11/21/2018 5.34 5.34 4.9961 5.13 12,007
11/20/2018 5.1 5.15 4.54 5.15 28,313
11/19/2018 4.9 5.3 4.63 5.3 58,620
11/16/2018 5.1 5.16 4.95 4.95 23,512
11/15/2018 5.09 5.36 5.05 5.36 5,233
11/14/2018 5.5 5.5 5.15 5.15 26,819
11/13/2018 5.53 5.53 5.32 5.5 13,405
11/12/2018 5 5.66 5 5.44 57,608
11/09/2018 4.95 5.1499 4.4105 4.9675 31,133
11/08/2018 5.5 5.5 4.8 4.8121 32,754
11/07/2018 5.85 5.91 5.8 5.8 4,747
11/06/2018 5.9 5.9 5.76 5.76 1,419
11/05/2018 5.6682 5.9 5.6682 5.75 4,670
11/02/2018 6.2 6.2 5.9 5.95 11,224
11/01/2018 6.1443 6.1443 6.1443 6.1443 230
10/31/2018 6 6.17 6 6.17 4,344
10/30/2018 6.01 6.15 5.72 6.0661 14,318
10/29/2018 6.17 6.2 6.12 6.12 3,070
10/26/2018 6.5 6.55 6 6.02 34,674
10/25/2018 6.66 6.67 6.4 6.4 18,832
10/24/2018 6.9184 6.9345 6.74 6.74 2,421
10/23/2018 6.979 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
*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