Skip to main content

Loop Industries Inc (NQ: LOOP )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.990 9.160 8.870 9.070 62,673 +0.08(+0.89%)
Aug 30, 2021 9.180 9.320 8.920 8.990 65,357 -0.12(-1.32%)
Aug 27, 2021 8.850 9.395 8.850 9.110 115,219 +0.07(+0.77%)
Aug 26, 2021 9.100 9.580 8.800 9.040 133,189 -0.09(-0.99%)
Aug 25, 2021 9.040 9.315 8.800 9.130 63,611 +0.13(+1.44%)
Aug 24, 2021 9.620 9.650 8.899 9.000 220,394 -0.59(-6.15%)
Aug 23, 2021 9.410 9.611 8.968 9.590 117,081 +0.41(+4.47%)
Aug 20, 2021 8.920 9.280 8.920 9.180 58,819 +0.23(+2.57%)
Aug 19, 2021 9.070 9.110 8.652 8.950 66,263 -0.20(-2.19%)
Aug 18, 2021 8.990 9.390 8.790 9.150 65,803 +0.16(+1.78%)
Aug 17, 2021 9.000 9.100 8.700 8.990 97,721 -0.09(-0.99%)
Aug 16, 2021 9.070 9.380 8.850 9.080 73,218 -0.14(-1.52%)
Aug 13, 2021 10.02 10.07 9.160 9.220 150,962 -0.90(-8.89%)
Aug 12, 2021 10.29 10.34 10.01 10.12 49,691 -0.28(-2.69%)
Aug 11, 2021 10.40 10.53 10.08 10.40 59,581 +0.01(+0.10%)
Aug 10, 2021 10.50 10.55 10.26 10.39 49,764 -0.04(-0.38%)
Aug 09, 2021 10.27 10.50 10.14 10.43 74,796 +0.15(+1.46%)
Aug 06, 2021 10.30 10.49 10.20 10.28 33,532 -0.02(-0.19%)
Aug 05, 2021 10.35 10.55 10.25 10.30 51,106 -0.16(-1.53%)
Aug 04, 2021 10.42 10.60 10.20 10.46 63,156 -0.06(-0.57%)
Aug 03, 2021 10.49 10.58 10.09 10.52 64,359 +0.07(+0.67%)
Aug 02, 2021 10.51 10.61 10.26 10.45 67,726 -0.03(-0.29%)
Jul 30, 2021 10.76 11.07 10.32 10.48 29,401 -0.41(-3.76%)
Jul 29, 2021 10.82 11.07 10.60 10.89 84,730 +0.12(+1.11%)
Jul 28, 2021 10.48 10.89 10.42 10.77 53,370 +0.33(+3.16%)
Jul 27, 2021 10.58 10.64 10.14 10.44 105,853 -0.31(-2.88%)
Jul 26, 2021 10.82 11.11 10.62 10.75 55,473 +0.04(+0.37%)
Jul 23, 2021 10.92 10.92 10.40 10.71 115,824 -0.31(-2.81%)
Jul 22, 2021 11.09 11.20 10.81 11.02 37,528 -0.06(-0.54%)
Jul 21, 2021 10.70 11.13 10.70 11.08 74,307 +0.42(+3.94%)
Jul 20, 2021 10.87 10.87 10.45 10.66 106,637 -0.02(-0.19%)
Jul 19, 2021 10.12 10.92 10.02 10.68 125,900 +0.37(+3.59%)
Jul 16, 2021 11.17 11.17 10.30 10.31 152,653 -0.69(-6.27%)
Jul 15, 2021 11.26 11.54 10.81 11.00 112,090 -0.24(-2.14%)
Jul 14, 2021 11.89 11.90 10.90 11.24 230,332 -0.65(-5.47%)
Jul 13, 2021 11.83 12.38 11.79 11.89 90,161 +0.03(+0.25%)
Jul 12, 2021 11.92 11.92 11.36 11.86 113,255 -0.09(-0.75%)
Jul 09, 2021 12.38 12.48 11.81 11.95 96,790 -0.22(-1.81%)
Jul 08, 2021 11.82 12.37 11.51 12.17 153,458 +0.17(+1.42%)
Jul 07, 2021 12.38 12.52 11.92 12.00 84,089 -0.27(-2.20%)
Jul 06, 2021 12.20 12.34 11.77 12.27 72,511 -0.16(-1.29%)
Jul 02, 2021 12.15 12.62 11.71 12.43 247,898 +0.48(+4.02%)
Jul 01, 2021 12.27 12.27 11.65 11.95 170,963 -0.38(-3.08%)
Jun 30, 2021 12.35 12.49 11.70 12.33 254,176 -0.17(-1.36%)
Jun 29, 2021 13.28 13.93 12.34 12.50 361,545 -0.55(-4.21%)
Jun 28, 2021 13.07 13.49 12.63 13.05 252,241 -0.02(-0.15%)
Jun 25, 2021 14.66 14.89 13.03 13.07 688,855 -1.78(-11.99%)
Jun 24, 2021 15.80 16.21 14.38 14.85 996,907 -1.05(-6.60%)
Jun 23, 2021 13.80 18.20 13.75 15.90 8,834,620 +2.71(+20.55%)
Jun 22, 2021 12.56 13.38 12.45 13.19 169,468 +0.62(+4.93%)
Jun 21, 2021 12.98 12.98 12.31 12.57 147,705 -0.42(-3.23%)
Jun 18, 2021 11.90 12.99 11.70 12.99 382,878 +1.10(+9.25%)
Jun 17, 2021 11.37 12.00 11.30 11.89 171,099 +0.28(+2.41%)
Jun 16, 2021 10.41 12.40 10.21 11.61 817,260 +1.39(+13.60%)
Jun 15, 2021 10.75 10.87 9.650 10.22 647,198 -0.41(-3.86%)
Jun 14, 2021 11.64 11.90 10.37 10.63 337,821 -0.57(-5.09%)
Jun 11, 2021 14.19 14.21 10.82 11.20 425,436 -2.55(-18.55%)
Jun 10, 2021 13.64 14.30 13.25 13.75 258,963 +0.18(+1.33%)
Jun 09, 2021 13.24 14.18 13.14 13.57 593,514 +0.43(+3.27%)
Jun 08, 2021 12.69 13.25 12.51 13.14 591,572 +0.28(+2.18%)
Jun 07, 2021 11.60 12.99 11.60 12.86 751,119 +1.23(+10.58%)
Jun 04, 2021 10.00 12.16 9.980 11.63 1,109,595 +1.76(+17.83%)
Jun 03, 2021 9.450 9.970 9.340 9.870 98,355 +0.36(+3.79%)
Jun 02, 2021 9.340 9.550 9.090 9.510 124,590 +0.23(+2.48%)
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.