Loop Industries Inc (NQ: LOOP )

9.100 USD +0.420 (+4.84%)
Official Closing Price Updated: 4:17 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 8.400 8.550 8.270 8.500 146,221 +0.14(+1.67%)
Nov 30, 2020 8.330 8.440 8.000 8.360 172,532 +0.14(+1.70%)
Nov 27, 2020 8.550 8.670 8.160 8.220 174,900 -0.39(-4.53%)
Nov 25, 2020 8.470 8.820 8.250 8.610 162,900 +0.16(+1.89%)
Nov 24, 2020 8.180 8.590 7.900 8.450 380,438 +0.45(+5.62%)
Nov 23, 2020 7.930 8.160 7.730 8.000 297,185 +0.13(+1.65%)
Nov 20, 2020 7.460 8.100 7.451 7.870 413,400 +0.31(+4.10%)
Nov 19, 2020 7.190 7.560 7.110 7.560 410,567 +0.42(+5.88%)
Nov 18, 2020 7.140 7.430 7.060 7.140 223,920 +0.08(+1.13%)
Nov 17, 2020 6.740 7.150 6.700 7.060 181,995 +0.31(+4.59%)
Nov 16, 2020 6.850 6.960 6.620 6.750 99,911 -0.01(-0.15%)
Nov 13, 2020 6.870 7.100 6.760 6.760 123,500 -0.01(-0.15%)
Nov 12, 2020 6.830 6.950 6.560 6.770 136,132 -0.06(-0.88%)
Nov 11, 2020 6.520 6.970 6.500 6.830 202,943 +0.31(+4.75%)
Nov 10, 2020 6.550 6.600 6.320 6.520 189,116 -0.04(-0.61%)
Nov 09, 2020 6.440 6.710 6.390 6.560 220,326 +0.19(+2.98%)
Nov 06, 2020 6.430 6.560 6.280 6.370 142,800 -0.11(-1.70%)
Nov 05, 2020 6.120 6.510 6.110 6.480 223,006 +0.40(+6.58%)
Nov 04, 2020 6.460 6.850 5.830 6.080 743,905 -0.61(-9.12%)
Nov 03, 2020 6.350 6.720 6.350 6.690 308,743 +0.44(+7.04%)
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.