Quantcast

Linx S.A. American Depositary Shares, each representing one common share Historical Stock Prices

LINX 
$9.04
*  
0.17
1.92%
Get LINX Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading LINX now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    LINX 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 15-APR-2019 TO 15-JUL-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 8.89 9.05 8.76 9.04 285,830
07/15/2019 8.84 8.92 8.795 8.87 270,769
07/12/2019 9.12 9.169 8.84 8.93 391,618
07/11/2019 9.08 9.2 8.94 9 378,708
07/10/2019 9.17 9.22 9.05 9.15 372,651
07/09/2019 9.01 9.2255 9.01 9.09 79,443
07/08/2019 9.02 9.11 8.96 9.03 353,075
07/05/2019 8.97 9.17 8.95 9.07 276,085
07/03/2019 8.85 8.96 8.8 8.9 182,456
07/02/2019 9.1 9.2 8.79 8.86 373,818
07/01/2019 9.21 9.26 8.975 9.03 323,147
06/28/2019 9.17 9.31 9.1 9.12 1,246,634
06/27/2019 9.05 9.07 8.8 8.89 1,900,303
06/26/2019 9.3 9.6 8.88 9.09 4,823,634
*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