Quantcast

Level One Bancorp, Inc. Common Stock Historical Stock Prices

LEVL 
$24.61
*  
0.42
1.68%
Get LEVL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading LEVL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    LEVL After Hours
 
 
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-OCT-2018 TO 17-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.
16:00 25.01 25.60 24.54 24.61 15,332
01/17/2019 24.4 25.3775 24.3 25.03 22,109
01/16/2019 24.2 25.2 23.89 24.6 24,941
01/15/2019 24.9 25.4128 23.7885 24.65 28,874
01/14/2019 25.18 25.25 24.95 24.97 3,266
01/11/2019 24.65 25.89 24.5 25.22 22,989
01/10/2019 25.06 25.06 24.5 24.5 18,432
01/09/2019 25.25 25.25 24.98 24.99 11,314
01/08/2019 25.13 25.24 24.77 25.2 6,294
01/07/2019 23.61 25.01 23.61 24.81 7,528
01/04/2019 22.85 23.79 22.85 23.56 14,615
01/03/2019 22 22.43 22 22.42 48,137
01/02/2019 22.24 22.9 22.04 22.55 24,657
12/31/2018 22.5 22.5 21.351 22.43 25,974
12/28/2018 21.52 22.67 21.171 22.28 31,595
12/27/2018 24.4 24.4 21.14 21.52 68,102
12/26/2018 24.351 25.2 24.24 24.8 14,301
12/24/2018 25.21 25.62 24.44 25 20,619
12/21/2018 25.52 26.3 25.17 25.65 377,833
12/20/2018 24.9 26.115 24.9 25.44 60,011
12/19/2018 24.92 26.62 24.21 25.48 41,148
12/18/2018 25.4 26.91 24.64 25.19 31,488
12/17/2018 25.22 25.735 23.79 25.43 33,351
12/14/2018 25.7 25.875 25.51 25.51 21,545
12/13/2018 25.7 26.24 25.7 25.91 18,879
12/12/2018 25.91 26.42 25.8 25.83 46,958
12/11/2018 26.01 26.75 25.76 26 36,908
12/10/2018 25.82 27.93 25.655 25.74 41,756
12/07/2018 26.48 27 25.895 26.06 18,778
12/06/2018 26.52 27.36 25.92 26.51 29,224
12/04/2018 25.99 26.88 25.99 26.45 26,564
12/03/2018 25.77 26.73 25.485 26.12 62,756
11/30/2018 25.55 26.05 25.26 25.5 20,523
11/29/2018 26.05 26.305 25.65 25.88 40,867
11/28/2018 26.6 26.75 26.01 26.57 13,508
11/27/2018 26.377 26.5 26.355 26.46 8,045
11/26/2018 26.39 26.5 26 26.31 15,808
11/23/2018 25.55 26.46 25.19 26.46 1,871
11/21/2018 26.01 26.27 26.01 26.02 1,525
11/20/2018 25.82 26.99 25.5 26.38 34,881
11/19/2018 26.5 26.6 26.245 26.32 7,327
11/16/2018 26.5 26.735 26.3 26.6 15,533
11/15/2018 26.28 26.5 26.28 26.42 10,387
11/14/2018 26.58 26.99 26.3 26.44 5,915
11/13/2018 26.38 27 26.24 26.55 17,092
11/12/2018 26.75 26.84 26.28 26.38 20,374
11/09/2018 26.95 27.22 26.51 26.64 51,934
11/08/2018 26.9 27.25 26.9 27.23 18,567
11/07/2018 27.32 27.42 27.1 27.21 30,238
11/06/2018 27.65 27.65 27.5 27.5 1,775
11/05/2018 27.275 27.6 27.275 27.44 2,202
11/02/2018 27.115 27.52 26.99 27.25 1,429
11/01/2018 27.06 27.54 26.8259 27.25 8,137
10/31/2018 27.61 27.61 26.75 27.17 3,660
10/30/2018 26.79 27.65 26.25 27.28 11,357
10/29/2018 27 27.58 26.944 27.17 10,171
10/26/2018 26.97 27.72 26.97 26.97 3,286
10/25/2018 27.37 27.7 26.97 27.18 6,736
10/24/2018 27.3 27.74 27.02 27.02 22,813
10/23/2018 27.3 27.73 27.3 27.53 1,743
10/22/2018 27.3 27.35 27.29 27.34 2,165
10/19/2018 27.48 27.48 27.27 27.27 12,234
10/18/2018 27.85 27.85 27.27 27.47 2,829
10/17/2018 27.359 27.7 27.29 27.445 4,368
*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