Quantcast

Loop Industries, Inc. Common Stock Historical Stock Prices

LOOP 
$8.9452
*  
0.2698
2.93%
Get LOOP Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading LOOP now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    LOOP 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-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 9.15 9.2602 8.82 8.9452 38,643
08/13/2018 9.15 9.2602 8.82 8.9452 38,643
08/10/2018 9.19 9.2799 9.02 9.215 19,540
08/09/2018 9.38 9.49 9.06 9.24 15,856
08/08/2018 9.3 9.7705 9.26 9.44 13,189
08/07/2018 9.48 9.94 9.01 9.28 32,661
08/06/2018 9.7 10 9.46 9.46 14,304
08/03/2018 9.67 10.2 9.3 9.66 33,782
08/02/2018 10.54 11.8499 9.58 9.66 26,505
08/01/2018 11.84 11.9899 10.27 10.4 24,848
07/31/2018 10.94 11.995 10.321 11.72 36,233
07/30/2018 10.37 10.98 10.37 10.8 65,210
07/27/2018 10 10.9899 10 10.31 27,758
07/26/2018 9.51 10.04 9.51 9.74 8,262
07/25/2018 9.45 10.78 9.3098 9.32 42,158
07/24/2018 9.63 10 9.4101 9.65 42,415
07/23/2018 9.81 10.08 9.43 9.46 39,654
07/20/2018 10.25 10.9785 9.6382 9.88 22,000
07/19/2018 10.06 10.65 9.9 10.1 72,500
07/18/2018 10.64 10.64 10 10 32,612
07/17/2018 11.35 11.35 10.5 10.64 39,752
07/16/2018 11.52 11.52 11.0556 11.5 37,888
07/13/2018 11.61 11.66 11.48 11.52 21,244
07/12/2018 11.22 11.75 11.2 11.66 16,096
07/11/2018 11.54 11.54 11 11 11,774
07/10/2018 11.5 11.7 11.41 11.52 17,618
07/09/2018 11.31 11.5 11.25 11.44 17,163
07/06/2018 11.25 11.4 10.99 11.22 6,933
07/05/2018 11.5 11.5 10.9755 11.23 15,536
07/03/2018 11.16 11.3899 10.95 11.29 11,273
07/02/2018 11.21 11.5 11.01 11.19 6,271
06/29/2018 10.925 11.04 10.75 10.89 31,129
06/28/2018 10.98 11 10.7933 10.87 10,190
06/27/2018 10.75 11.2 10.75 10.99 14,412
06/26/2018 10.63 11 10.63 10.66 18,460
06/25/2018 10.46 11.15 10.46 10.83 7,155
06/22/2018 10.5503 11.25 10.0751 10.49 22,124
06/21/2018 11 11.39 10.16 10.53 34,900
06/20/2018 10.28 11.11 9.85 10.86 39,168
06/19/2018 10.91 10.9699 9.91 10.25 31,958
06/18/2018 10.53 10.8791 10.11 10.24 20,784
06/15/2018 10.12 11 10.1 10.61 66,474
06/14/2018 10.36 10.36 9.21 10.07 66,564
06/13/2018 11.1203 11.2199 10.37 10.42 17,809
06/12/2018 11.5 12 9.58 10.34 80,817
06/11/2018 11.26 11.9803 11.02 11.32 69,574
06/08/2018 11.89 11.94 11.251 11.33 21,535
06/07/2018 13.2 13.87 11.09 11.55 43,832
06/06/2018 12.21 12.49 11.3317 12 19,496
06/05/2018 13 13 12 12.04 34,069
06/04/2018 12.39 12.98 12.001 12.84 42,151
06/01/2018 11.8948 12.4899 11.77 12.32 35,376
05/31/2018 11.99 12 11.5 12 41,637
05/30/2018 11.33 12 10.414 11.24 50,092
05/29/2018 11.62 11.8 11.24 11.24 26,726
05/25/2018 11.3379 11.9899 11.08 11.72 17,653
05/24/2018 11.35 11.99 11.35 11.78 16,855
05/23/2018 11.67 11.989 11.21 11.25 17,172
05/22/2018 11.651 11.863 11 11.0001 27,560
05/21/2018 12.2344 12.2344 11.601 11.6358 24,893
05/18/2018 13.198 13.198 12.1 12.15 32,846
05/17/2018 11.58 12.49 11.58 12.05 25,824
05/16/2018 11.9 12.2 11.5 11.5 27,175
05/15/2018 12.44 12.5 11.81 11.83 10,515
05/14/2018 13 13.88 12.4 12.47 11,101
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for LOOP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio