Quantcast

Leaf Group Ltd. Common Stock Historical Stock Prices

LEAF 
$9.05
*  
0.03
0.33%
Get LEAF Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading LEAF now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    LEAF Pre-Market
 
 
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 17-JAN-2019 TO 17-APR-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.
16:00 9.05 9.1899 8.87 9.05 29,366
04/17/2019 9.03 9.1899 8.87 9.05 29,366
04/16/2019 8.77 9.175 8.77 9.08 77,684
04/15/2019 8.63 8.85 8.41 8.76 97,920
04/12/2019 8.11 8.15 8.01 8.15 32,076
04/11/2019 8.05 8.12 8.01 8.09 27,031
04/10/2019 8.18 8.2 8.01 8.08 19,573
04/09/2019 8.18 8.215 7.85 8.11 20,928
04/08/2019 8.33 8.37 8.16 8.17 13,135
04/05/2019 8.52 8.52 8.37 8.4 21,716
04/04/2019 8.355 8.53 8.31 8.5 29,167
04/03/2019 8.2 8.37 8.13 8.3 33,880
04/02/2019 8.06 8.135 7.92 8.13 65,647
04/01/2019 8.1 8.12 8 8.09 9,895
03/29/2019 8.09 8.23 7.94 8.02 25,527
03/28/2019 8.1 8.1 7.995 8.03 20,682
03/27/2019 8 8.14 7.891 8.01 31,877
03/26/2019 8.2 8.2 7.9927 8.05 21,102
03/25/2019 8.03 8.2855 8.03 8.09 24,681
03/22/2019 8.16 8.2438 7.9 8.06 41,956
03/21/2019 8.17 8.41 8.14 8.16 14,680
03/20/2019 8.42 8.5 7.89 8.18 52,471
03/19/2019 8.51 8.53 8.34 8.46 18,420
03/18/2019 8.452 8.58 8.435 8.5 17,129
03/15/2019 8.51 8.69 8.45 8.5 115,011
03/14/2019 8.13 8.608 8.11 8.51 71,931
03/13/2019 8.08 8.33 8.08 8.15 57,753
03/12/2019 7.97 8.17 7.8929 8.12 38,772
03/11/2019 7.69 8.01 7.62 7.99 38,458
03/08/2019 8 8 7.59 7.67 87,403
03/07/2019 7.92 8.02 7.87 7.98 53,833
03/06/2019 7.91 8.05 7.8 7.95 113,482
03/05/2019 7.86 8.25 7.6373 8.2 38,218
03/04/2019 8.15 8.2103 7.82 8.13 61,644
03/01/2019 8.12 8.25 8.12 8.2 10,340
02/28/2019 7.92 8.18 7.92 8.13 25,602
02/27/2019 8.19 8.38 7.89 7.93 39,757
02/26/2019 8.1 8.25 8.1 8.19 20,689
02/25/2019 8.19 8.37 8.07 8.09 38,253
02/22/2019 8.04 8.25 7.9955 8.2 15,396
02/21/2019 8.31 8.36 8.0101 8.08 16,969
02/20/2019 8.06 8.38 8.06 8.3 38,574
02/19/2019 8.31 8.34 8.17 8.2 19,227
02/15/2019 8.06 8.44 8.0464 8.27 46,789
02/14/2019 8.14 8.25 8 8.02 23,899
02/13/2019 8.03 8.19 7.925 8.14 20,644
02/12/2019 7.78 8.19 7.78 8.05 22,222
02/11/2019 7.78 7.89 7.61 7.75 23,262
02/08/2019 7.88 7.95 7.71 7.8 18,909
02/07/2019 8.11 8.15 7.75 7.78 17,251
02/06/2019 7.9 8.29 7.8575 8.23 30,110
02/05/2019 7.75 7.9 7.74 7.85 23,040
02/04/2019 7.61 7.82 7.61 7.75 45,169
02/01/2019 7.67 7.9 7.52 7.67 23,674
01/31/2019 7.63 7.73 7.5 7.68 138,991
01/30/2019 7.56 7.68 7.5212 7.63 25,951
01/29/2019 7.65 7.65 7.43 7.51 39,602
01/28/2019 7.52 7.895 7.4301 7.65 36,703
01/25/2019 7.61 7.925 7.57 7.67 14,579
01/24/2019 7.81 7.82 7.56 7.62 28,192
01/23/2019 7.81 7.9173 7.51 7.65 24,332
01/22/2019 7.84 8.09 7.63 7.75 29,561
01/18/2019 7.84 8.02 7.84 7.93 25,688
01/17/2019 7.8 7.95 7.77 7.81 29,207
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for LEAF

Research Brokers before you trade

Want to trade FX?



Smart Portfolio