Skip to main content

Loop Industries Inc (NQ: LOOP )

2.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.00 13.19 13.00 13.00 79,166 +0.12(+0.93%)
Jul 30, 2019 12.79 13.38 12.45 12.88 63,592 -0.06(-0.46%)
Jul 29, 2019 12.74 13.25 12.74 12.94 57,846 +0.31(+2.45%)
Jul 26, 2019 12.05 12.75 12.01 12.63 70,500 +0.43(+3.52%)
Jul 25, 2019 12.26 12.34 12.01 12.20 41,117 -0.06(-0.49%)
Jul 24, 2019 11.98 12.36 11.81 12.26 26,436 +0.26(+2.17%)
Jul 23, 2019 12.31 12.50 11.78 12.00 27,934 -0.22(-1.80%)
Jul 22, 2019 11.64 12.49 11.52 12.22 115,190 +0.58(+4.98%)
Jul 19, 2019 11.98 12.11 11.55 11.64 59,700 -0.45(-3.72%)
Jul 18, 2019 12.28 12.28 11.76 12.09 68,455 +0.02(+0.17%)
Jul 17, 2019 12.25 12.50 12.07 12.07 64,474 -0.29(-2.35%)
Jul 16, 2019 12.27 12.42 11.74 12.36 88,158 +0.17(+1.39%)
Jul 15, 2019 12.17 12.72 11.66 12.19 106,099 +0.07(+0.58%)
Jul 12, 2019 11.11 12.74 11.10 12.12 159,400 +1.12(+10.18%)
Jul 11, 2019 12.90 12.99 10.76 11.00 297,253 -2.13(-16.22%)
Jul 10, 2019 13.50 14.45 12.80 13.13 480,228 -0.21(-1.57%)
Jul 09, 2019 12.50 13.44 12.22 13.34 222,097 +1.13(+9.25%)
Jul 08, 2019 12.16 12.76 12.00 12.21 128,315 +0.05(+0.41%)
Jul 05, 2019 11.75 12.25 11.75 12.16 182,300 +0.41(+3.49%)
Jul 03, 2019 11.45 11.75 10.60 11.75 81,300 +0.55(+4.91%)
Jul 02, 2019 10.55 11.36 10.46 11.20 170,805 +0.70(+6.67%)
Jul 01, 2019 10.00 10.65 9.900 10.50 74,463 +0.61(+6.17%)
Jun 28, 2019 9.850 10.19 9.750 9.890 46,500 +0.04(+0.41%)
Jun 27, 2019 9.520 10.16 9.300 9.850 96,337 +0.35(+3.68%)
Jun 26, 2019 9.340 9.500 9.070 9.500 23,085 +0.18(+1.93%)
Jun 25, 2019 9.730 9.750 9.300 9.320 60,178 -0.41(-4.21%)
Jun 24, 2019 9.940 9.940 9.310 9.730 45,213 -0.26(-2.60%)
Jun 21, 2019 9.490 9.990 8.715 9.990 191,500 +0.64(+6.84%)
Jun 20, 2019 8.700 9.550 8.630 9.350 92,417 +0.72(+8.34%)
Jun 19, 2019 8.320 8.697 8.300 8.630 43,334 +0.34(+4.10%)
Jun 18, 2019 8.320 8.340 8.130 8.290 33,899 -0.03(-0.36%)
Jun 17, 2019 8.070 8.350 7.865 8.320 45,470 +0.22(+2.72%)
Jun 14, 2019 9.000 9.000 7.940 8.100 63,300 -0.87(-9.70%)
Jun 13, 2019 8.750 8.990 8.510 8.970 47,526 +0.26(+2.99%)
Jun 12, 2019 8.720 8.720 8.450 8.710 28,997 -0.03(-0.34%)
Jun 11, 2019 8.840 8.876 8.610 8.740 32,728 -0.04(-0.46%)
Jun 10, 2019 8.600 8.820 8.488 8.780 113,564 +0.23(+2.69%)
Jun 07, 2019 8.270 8.850 8.200 8.550 115,500 +0.30(+3.64%)
Jun 06, 2019 8.270 8.290 8.120 8.250 13,796 -0.10(-1.20%)
Jun 05, 2019 8.060 8.350 7.850 8.350 18,717 +0.24(+2.96%)
Jun 04, 2019 8.400 8.400 7.900 8.110 75,172 -0.22(-2.64%)
Jun 03, 2019 8.740 8.740 7.750 8.330 87,003 -0.12(-1.42%)
May 31, 2019 8.200 8.490 7.670 8.450 82,700 +0.40(+4.97%)
May 30, 2019 8.000 8.380 7.770 8.050 199,548 +0.49(+6.48%)
May 29, 2019 7.810 7.810 7.240 7.560 50,871 -0.18(-2.33%)
May 28, 2019 7.850 7.850 7.250 7.740 101,242 +0.39(+5.31%)
May 24, 2019 6.820 7.360 6.510 7.350 38,200 +0.58(+8.57%)
May 23, 2019 6.940 6.940 6.331 6.770 52,893 -0.22(-3.15%)
May 22, 2019 7.200 7.360 6.700 6.990 22,067 -0.19(-2.65%)
May 21, 2019 6.820 7.180 6.805 7.180 43,137 +0.39(+5.74%)
May 20, 2019 6.960 7.310 6.685 6.790 46,539 -0.19(-2.72%)
May 17, 2019 7.170 7.220 6.720 6.980 52,600 -0.14(-1.97%)
May 16, 2019 6.990 7.120 6.700 7.120 22,611 +0.29(+4.25%)
May 15, 2019 7.240 7.240 6.800 6.830 44,208 -0.41(-5.66%)
May 14, 2019 7.400 7.440 7.040 7.240 34,221 -0.11(-1.50%)
May 13, 2019 7.000 7.490 6.900 7.350 98,939 +0.35(+5.00%)
May 10, 2019 6.850 7.340 6.720 7.000 64,900 +0.20(+2.94%)
May 09, 2019 6.850 7.305 6.510 6.800 75,847 -0.10(-1.45%)
May 08, 2019 7.010 7.020 6.680 6.900 72,722 -0.30(-4.17%)
May 07, 2019 6.800 7.290 6.690 7.200 72,035 +0.31(+4.50%)
May 06, 2019 6.510 6.930 6.510 6.890 66,343 +0.24(+3.61%)
May 03, 2019 6.660 6.970 6.520 6.650 58,900 +0.02(+0.30%)
May 02, 2019 7.000 7.260 6.610 6.630 123,505 -0.37(-5.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.