Quantcast
LQDA

Historical Stock Prices

$13.55
*  
0.95
6.55%
Get LQDA Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading LQDA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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 18-OCT-2018 TO 18-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.
01/18/2019 14.5 15.5569 12.62 13.55 39,861
01/17/2019 16.36 17.57 14.49 14.5 40,746
01/16/2019 16.16 18.64 16.16 16.37 30,242
01/15/2019 17.85 18.6563 16.02 16.23 52,647
01/14/2019 19.17 20.16 17.53 17.71 14,329
01/11/2019 20 20.8744 18.94 19.33 13,428
01/10/2019 20.44 21.2 19.76 20.22 10,374
01/09/2019 22 22 19.428 20.64 19,918
01/08/2019 20.15 21.79 18.8126 21.79 40,676
01/07/2019 19.51 20.76 18.85 19.33 27,520
01/04/2019 21.59 21.59 19.5 19.96 19,374
01/03/2019 19.52 22.399 19.52 20.71 9,259
01/02/2019 21.66 21.66 19.24 20.2 23,073
12/31/2018 22.44 23.299 21.4 21.66 8,348
12/28/2018 25.26 25.26 22.115 22.26 19,694
12/27/2018 27.39 27.39 24 24.8 23,654
12/26/2018 21.28 27.44 20.35 27.44 53,428
12/24/2018 21.33 23.11 20.405 22.61 15,860
12/21/2018 20.29 21.2 19.62 21.2 33,355
12/20/2018 21.3 21.31 19.85 20.26 29,799
12/19/2018 22.62 22.64 20.78 21.71 18,112
12/18/2018 21.19 21.96 19.8118 21.95 17,509
12/17/2018 21.32 22.445 19.61 20.51 16,433
12/14/2018 21.62 21.87 20.51 21.36 9,211
12/13/2018 21.38 21.46 20.225 21.45 13,850
12/12/2018 22.29 22.29 20.7 21.47 16,168
12/11/2018 23 23.88 22 22.14 13,801
12/10/2018 21.07 22.45 20.75 22.32 20,868
12/07/2018 21.69 22.84 20.21 20.96 28,350
12/06/2018 24.36 24.36 20.4342 21.79 55,815
12/04/2018 24.93 26.33 23.5 24.59 41,204
12/03/2018 22.572 25.5 22.4 24.45 48,200
11/30/2018 22.15 22.74 21.35 22.36 26,350
11/29/2018 23.35 23.975 22.27 22.31 26,551
11/28/2018 22.42 23.18 20.41 22.79 51,334
11/27/2018 21.03 22.27 19.85 20.91 23,847
11/26/2018 21.5792 21.5792 19.67 21.27 41,838
11/23/2018 19.39 20.5999 19.28 19.94 3,653
11/21/2018 20.33 20.8665 19.19 19.51 14,762
11/20/2018 21.29 22.62 18.2951 21 31,586
11/19/2018 22.33 23.16 21.0401 21.61 21,411
11/16/2018 22.46 22.46 20.48 22.28 24,170
11/15/2018 22.47 22.8 20.14 22.58 18,898
11/14/2018 19.92 22.93 18.03 22.15 49,870
11/13/2018 18.54 20.07 17.745 19.32 25,377
11/12/2018 19.16 19.16 17.0951 18.68 12,628
11/09/2018 18.48 19.9 18.1 19.08 24,759
11/08/2018 19.16 20.28 17 18.23 31,649
11/07/2018 19.15 20.67 18.03 18.7 36,829
11/06/2018 18.45 19.2 16.81 18.7 31,096
11/05/2018 19.73 21.13 18.48 18.49 36,824
11/02/2018 17.05 20.25 17.05 19.6 36,694
11/01/2018 16.36 18.4939 15.13 17.01 51,303
10/31/2018 17.92 19.02 15.1302 16.38 84,339
10/30/2018 19.21 19.21 17.75 18.73 45,516
10/29/2018 21.68 22 18.11 19.46 60,147
10/26/2018 18.86 21.72 17.1 20.7 74,253
10/25/2018 22.27 22.3845 17.38 19.19 96,290
10/24/2018 22.64 24.17 21.71 22.12 41,483
10/23/2018 24.28 24.28 21.21 22.63 49,644
10/22/2018 27.07 27.07 24.275 24.55 19,679
10/19/2018 27.53 28.5 26.54 26.98 30,205
10/18/2018 27.91 27.91 26.3 27.5 23,843
*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