Loop Industries Inc (NQ: LOOP )

8.610 USD -0.620 (-6.72%)
Official Closing Price Updated: 5:34 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.490 9.970 8.470 8.610 270,483 -0.62(-6.72%)
Feb 25, 2021 10.06 10.18 9.050 9.230 229,542 -0.87(-8.61%)
Feb 24, 2021 10.00 10.44 9.990 10.10 89,797 -0.05(-0.49%)
Feb 23, 2021 10.46 10.49 9.570 10.15 216,629 -0.55(-5.14%)
Feb 22, 2021 11.20 11.30 10.70 10.70 60,441 -0.49(-4.38%)
Feb 19, 2021 10.54 11.35 10.54 11.19 136,000 +0.75(+7.18%)
Feb 18, 2021 10.40 10.53 10.14 10.44 134,126 +0.01(+0.10%)
Feb 17, 2021 11.75 11.77 10.29 10.43 249,720 -1.30(-11.08%)
Feb 16, 2021 12.00 12.30 11.60 11.73 267,554 +0.07(+0.60%)
Feb 12, 2021 11.87 11.98 11.31 11.66 85,000 -0.21(-1.77%)
Feb 11, 2021 11.50 12.00 11.24 11.87 139,538 +0.39(+3.40%)
Feb 10, 2021 12.44 12.44 11.48 11.48 97,024 -0.79(-6.44%)
Feb 09, 2021 11.90 12.38 11.80 12.27 252,967 +0.34(+2.85%)
Feb 08, 2021 11.54 12.24 11.54 11.93 154,691 +0.60(+5.30%)
Feb 05, 2021 10.99 11.40 10.67 11.33 107,900 +0.49(+4.52%)
Feb 04, 2021 10.69 10.88 10.30 10.84 84,157 +0.20(+1.88%)
Feb 03, 2021 10.64 10.84 10.52 10.64 114,416 +0.11(+1.04%)
Feb 02, 2021 10.63 10.92 10.25 10.53 225,248 +0.21(+2.03%)
Feb 01, 2021 10.69 10.90 10.05 10.32 188,189 -0.16(-1.53%)
Jan 29, 2021 11.53 11.53 10.40 10.48 216,100 -0.82(-7.26%)
Jan 28, 2021 12.20 12.45 11.12 11.30 344,482 -0.69(-5.75%)
Jan 27, 2021 10.45 13.57 10.31 11.99 1,241,645 +1.61(+15.51%)
Jan 26, 2021 9.870 10.46 9.768 10.38 193,245 +0.46(+4.64%)
Jan 25, 2021 9.410 10.23 9.160 9.920 286,892 +0.61(+6.55%)
Jan 22, 2021 9.460 9.670 9.070 9.310 276,800 -0.78(-7.73%)
Jan 21, 2021 9.490 10.22 9.400 10.09 204,246 +0.52(+5.43%)
Jan 20, 2021 9.760 9.910 9.501 9.570 218,853 -0.18(-1.85%)
Jan 19, 2021 9.200 9.850 9.085 9.750 210,317 +0.65(+7.14%)
Jan 15, 2021 8.800 9.200 8.420 9.100 177,200 +0.42(+4.84%)
Jan 14, 2021 9.230 9.245 8.560 8.680 259,600 -0.47(-5.14%)
Jan 13, 2021 9.610 9.750 9.020 9.150 175,751 -0.39(-4.09%)
Jan 12, 2021 9.270 9.602 9.160 9.540 100,056 +0.37(+4.03%)
Jan 11, 2021 9.260 9.440 9.050 9.170 102,694 -0.30(-3.17%)
Jan 08, 2021 10.00 10.48 9.350 9.470 219,800 -0.43(-4.34%)
Jan 07, 2021 9.360 9.920 9.290 9.900 219,134 +0.69(+7.49%)
Jan 06, 2021 9.150 9.290 8.920 9.210 158,720 +0.35(+3.95%)
Jan 05, 2021 8.560 9.440 8.359 8.860 450,231 +0.29(+3.38%)
Jan 04, 2021 8.420 8.570 8.220 8.570 261,891 +0.27(+3.25%)
Dec 31, 2020 8.300 8.300 8.300 132,104 +0.14(+1.72%)
Dec 30, 2020 7.800 8.290 7.800 8.160 132,104 +0.32(+4.02%)
Dec 29, 2020 8.070 8.070 7.630 7.845 226,143 -0.11(-1.32%)
Dec 28, 2020 8.300 8.300 7.840 7.950 159,459 -0.33(-3.99%)
Dec 24, 2020 8.450 8.500 8.060 8.280 94,000 -0.16(-1.90%)
Dec 23, 2020 8.340 8.840 8.340 8.440 305,602 +0.00(+0.00%)
Dec 22, 2020 8.130 8.450 7.940 8.440 390,055 +0.51(+6.43%)
Dec 21, 2020 7.550 8.090 7.540 7.930 363,068 +0.40(+5.31%)
Dec 18, 2020 7.570 7.954 7.330 7.530 335,400 +0.01(+0.13%)
Dec 17, 2020 7.270 7.690 6.870 7.520 459,749 +0.25(+3.44%)
Dec 16, 2020 7.300 8.560 7.250 7.270 1,545,539 +0.03(+0.41%)
Dec 15, 2020 9.330 9.580 7.090 7.240 1,339,951 -2.08(-22.32%)
Dec 14, 2020 10.24 10.93 9.163 9.320 359,791 -0.82(-8.09%)
Dec 11, 2020 9.800 10.18 9.670 10.14 182,500 +0.35(+3.58%)
Dec 10, 2020 9.750 10.25 9.700 9.790 182,415 +0.01(+0.10%)
Dec 09, 2020 9.840 9.900 9.450 9.780 137,438 +0.01(+0.10%)
Dec 08, 2020 9.720 9.960 9.680 9.770 155,986 +0.02(+0.21%)
Dec 07, 2020 9.270 9.810 9.120 9.750 217,041 +0.45(+4.84%)
Dec 04, 2020 8.560 9.350 8.550 9.300 190,700 +0.79(+9.28%)
Dec 03, 2020 8.250 8.540 8.110 8.510 151,583 +0.33(+4.03%)
Dec 02, 2020 8.440 8.440 8.010 8.180 122,905 -0.32(-3.76%)
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.