Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Industries Inc (NQ: LOOP )

2.840 +0.020 (+0.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.860 5.995 5.100 5.320 112,961 -0.51(-8.75%)
May 27, 2022 5.550 6.020 5.550 5.830 62,138 +0.28(+5.05%)
May 26, 2022 5.490 5.740 5.330 5.550 72,971 +0.08(+1.46%)
May 25, 2022 5.530 5.690 5.250 5.470 52,737 +0.16(+3.01%)
May 24, 2022 5.350 5.485 5.210 5.310 45,931 -0.18(-3.28%)
May 23, 2022 5.410 5.490 5.200 5.490 38,999 +0.19(+3.58%)
May 20, 2022 5.400 5.555 5.200 5.300 31,519 -0.04(-0.75%)
May 19, 2022 5.280 5.540 5.280 5.340 44,270 +0.01(+0.19%)
May 18, 2022 5.330 5.610 5.240 5.330 35,463 -0.12(-2.20%)
May 17, 2022 5.600 5.753 5.410 5.450 87,985 +0.03(+0.55%)
May 16, 2022 5.710 5.970 5.390 5.420 90,046 -0.21(-3.73%)
May 13, 2022 5.150 5.780 5.050 5.630 65,270 +0.61(+12.15%)
May 12, 2022 5.000 5.517 4.620 5.020 127,464 -0.08(-1.57%)
May 11, 2022 5.500 5.730 4.350 5.100 371,764 -0.40(-7.27%)
May 10, 2022 5.750 6.160 5.460 5.500 80,960 -0.19(-3.34%)
May 09, 2022 6.230 6.330 5.530 5.690 61,090 -0.58(-9.25%)
May 06, 2022 6.520 6.804 6.150 6.270 40,196 -0.33(-5.00%)
May 05, 2022 6.870 7.170 6.455 6.600 31,118 -0.49(-6.91%)
May 04, 2022 7.040 7.130 6.500 7.090 153,918 +0.06(+0.85%)
May 03, 2022 6.990 7.145 6.830 7.030 18,501 +0.08(+1.15%)
May 02, 2022 6.490 6.960 6.470 6.950 46,051 +0.45(+6.92%)
Apr 29, 2022 6.680 7.150 6.316 6.500 56,549 -0.27(-3.99%)
Apr 28, 2022 6.810 6.885 6.430 6.770 77,031 +0.13(+1.96%)
Apr 27, 2022 6.210 6.700 6.100 6.640 67,232 +0.44(+7.10%)
Apr 26, 2022 7.180 7.180 6.100 6.200 200,794 -0.93(-13.04%)
Apr 25, 2022 7.230 7.230 6.749 7.130 85,998 +0.05(+0.71%)
Apr 22, 2022 7.240 7.652 6.960 7.080 63,571 +0.03(+0.43%)
Apr 21, 2022 7.300 7.345 6.950 7.050 74,688 -0.25(-3.42%)
Apr 20, 2022 7.640 7.710 7.300 7.300 60,036 -0.29(-3.82%)
Apr 19, 2022 7.510 7.870 7.320 7.590 87,316 +0.07(+0.93%)
Apr 18, 2022 7.850 7.850 7.280 7.520 73,762 -0.33(-4.20%)
Apr 14, 2022 7.910 8.076 7.600 7.850 62,882 -0.06(-0.76%)
Apr 13, 2022 8.190 8.270 7.570 7.910 112,696 -0.38(-4.58%)
Apr 12, 2022 8.500 8.600 8.100 8.290 68,684 -0.12(-1.43%)
Apr 11, 2022 8.510 8.650 8.040 8.410 52,247 -0.15(-1.75%)
Apr 08, 2022 8.730 8.730 8.360 8.560 32,503 -0.15(-1.72%)
Apr 07, 2022 8.600 8.740 8.415 8.710 42,820 +0.18(+2.11%)
Apr 06, 2022 8.880 8.960 8.300 8.530 60,095 -0.37(-4.16%)
Apr 05, 2022 9.400 9.500 8.748 8.900 53,464 -0.44(-4.71%)
Apr 04, 2022 8.940 9.460 8.770 9.340 92,786 +0.39(+4.36%)
Apr 01, 2022 9.110 9.209 8.700 8.950 39,571 +0.05(+0.62%)
Mar 31, 2022 8.860 9.010 8.750 8.895 46,077 +0.00(+0.06%)
Mar 30, 2022 9.570 9.800 8.560 8.890 183,953 -0.71(-7.40%)
Mar 29, 2022 8.340 9.770 8.260 9.600 136,597 +1.15(+13.61%)
Mar 28, 2022 9.360 9.492 8.260 8.450 94,874 -0.82(-8.85%)
Mar 25, 2022 9.400 10.69 9.000 9.270 279,311 +0.05(+0.54%)
Mar 24, 2022 9.290 9.300 8.795 9.220 83,502 +0.07(+0.77%)
Mar 23, 2022 9.050 9.560 8.950 9.150 67,342 +0.14(+1.55%)
Mar 22, 2022 8.510 9.015 8.510 9.010 47,671 +0.52(+6.12%)
Mar 21, 2022 8.480 9.430 8.350 8.490 132,281 -0.08(-0.93%)
Mar 18, 2022 8.370 8.920 8.330 8.570 58,459 +0.05(+0.59%)
Mar 17, 2022 7.990 8.660 7.990 8.520 40,847 +0.50(+6.23%)
Mar 16, 2022 8.140 8.140 7.780 8.020 91,233 +0.06(+0.75%)
Mar 15, 2022 8.480 8.480 7.700 7.960 184,679 -0.34(-4.10%)
Mar 14, 2022 8.660 8.660 7.930 8.300 153,636 -0.25(-2.92%)
Mar 11, 2022 8.710 8.800 8.070 8.550 185,283 -0.20(-2.29%)
Mar 10, 2022 8.110 8.770 7.800 8.750 146,312 +0.54(+6.58%)
Mar 09, 2022 7.580 8.280 7.460 8.210 133,883 +0.78(+10.50%)
Mar 08, 2022 6.820 7.586 6.765 7.430 173,415 +0.71(+10.57%)
Mar 07, 2022 6.690 6.910 6.580 6.720 60,190 +0.07(+1.05%)
Mar 04, 2022 7.020 7.130 6.400 6.650 178,800 -0.38(-5.41%)
Mar 03, 2022 7.090 7.300 6.930 7.030 93,225 +0.06(+0.86%)
Mar 02, 2022 7.110 7.220 6.920 6.970 41,085 -0.05(-0.71%)
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.