Quantcast
LQDT

Liquidity Services, Inc. Common Stock Historical Stock Prices

$7.3
*  
0.25
3.55%
Get LQDT Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading LQDT now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    LQDT 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 14-MAY-2018 TO 14-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 7.05 7.35 7.093 7.30 66,485
08/14/2018 7.093 7.35 7.093 7.3 66,485
08/13/2018 7.35 7.35 7.05 7.05 97,289
08/10/2018 7.25 7.35 7.1 7.3 29,914
08/09/2018 7 7.35 7 7.25 130,757
08/08/2018 7.3 7.4 7 7 50,331
08/07/2018 7 7.4 6.9 7.3 183,334
08/06/2018 7 7.1 6.85 7 103,506
08/03/2018 7.35 7.5 6.85 6.95 94,345
08/02/2018 7.05 8 7.05 7.35 257,008
08/01/2018 7 7.25 6.8111 7.25 71,566
07/31/2018 7 7.05 6.95 7.05 55,832
07/30/2018 7.05 7.05 6.95 6.95 66,613
07/27/2018 7.2 7.2 6.95 7 46,109
07/26/2018 7.1 7.2 7 7.2 38,711
07/25/2018 7.1 7.15 7 7.05 29,895
07/24/2018 6.9 7.25 6.9 7.05 72,916
07/23/2018 6.85 7 6.8 6.95 68,676
07/20/2018 6.85 7 6.85 6.9 53,530
07/19/2018 6.85 7 6.75 6.9 83,418
07/18/2018 6.8 6.9 6.7 6.9 31,355
07/17/2018 6.85 6.95 6.675 6.75 35,568
07/16/2018 6.85 6.95 6.85 6.85 25,177
07/13/2018 7 7 6.85 6.85 27,240
07/12/2018 6.95 7.05 6.9 6.95 30,854
07/11/2018 6.25 7.05 6.25 6.95 29,924
07/10/2018 7.1 7.2 6.95 7 36,213
07/09/2018 7 7.1 6.85 7.05 42,490
07/06/2018 6.9 7 6.8 6.925 56,317
07/05/2018 6.8 6.975 6.7 6.95 42,370
07/03/2018 6.8 6.8621 6.65 6.75 20,768
07/02/2018 6.5 6.75 6.45 6.75 27,632
06/29/2018 6.6 6.65 6.5 6.55 39,969
06/28/2018 6.65 6.65 6.45 6.6 35,301
06/27/2018 6.45 6.8 6.45 6.7 61,355
06/26/2018 6.65 6.7 6.4 6.5 100,302
06/25/2018 6.55 6.7 6.45 6.7 44,347
06/22/2018 6.75 6.9 6.45 6.55 253,859
06/21/2018 6.85 6.9 6.7 6.8 58,552
06/20/2018 6.7 6.9 6.675 6.8 78,005
06/19/2018 6.45 6.75 6.3 6.65 74,410
06/18/2018 6.4 6.55 6.3 6.45 72,231
06/15/2018 6 6.45 5.9854 6.45 114,721
06/14/2018 5.95 6.1 5.95 6.05 35,193
06/13/2018 6 6 5.95 5.95 31,676
06/12/2018 5.95 6 5.9 6 60,058
06/11/2018 5.85 5.95 5.8 5.95 42,139
06/08/2018 5.85 5.925 5.8 5.85 35,821
06/07/2018 5.85 6 5.8 5.85 32,274
06/06/2018 5.85 5.95 5.8 5.85 59,628
06/05/2018 6 6 5.8 5.85 81,686
06/04/2018 5.95 6.1 5.9 5.975 66,585
06/01/2018 5.65 5.9 5.625 5.9 108,327
05/31/2018 5.65 5.7 5.6 5.65 39,829
05/30/2018 5.65 5.65 5.6 5.65 45,609
05/29/2018 5.6 5.65 5.55 5.6 57,346
05/25/2018 5.6 5.695 5.55 5.6 52,649
05/24/2018 5.7 5.75 5.475 5.65 121,464
05/23/2018 5.6 5.75 5.6 5.75 37,037
05/22/2018 5.7 5.7 5.6 5.6 37,032
05/21/2018 5.6 5.7 5.6 5.7 31,141
05/18/2018 5.65 5.65 5.55 5.6 77,421
05/17/2018 5.6 5.7 5.6 5.65 61,547
05/16/2018 5.65 5.7 5.55 5.6 91,257
05/15/2018 5.55 5.65 5.55 5.6 63,144
05/14/2018 5.75 5.85 5.55 5.55 71,632
*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