Loop Industries Inc (NQ: LOOP )

8.220 USD -0.280 (-3.29%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.74 14.74 12.84 13.00 4,746 -0.08(-0.61%)
Apr 27, 2018 12.99 13.22 12.99 13.08 30,341 +0.12(+0.93%)
Apr 26, 2018 12.99 13.23 12.76 12.96 38,961 +0.19(+1.49%)
Apr 25, 2018 12.86 13.45 12.76 12.77 8,218 -0.27(-2.07%)
Apr 24, 2018 13.80 13.82 12.81 13.04 44,471 -0.78(-5.64%)
Apr 23, 2018 13.30 13.99 13.18 13.82 9,659 +0.11(+0.80%)
Apr 20, 2018 14.09 14.09 13.56 13.71 20,336 -0.39(-2.77%)
Apr 19, 2018 14.39 14.39 13.65 14.10 12,112 +0.08(+0.57%)
Apr 18, 2018 13.89 14.40 13.81 14.02 7,500 -0.03(-0.21%)
Apr 17, 2018 14.18 14.44 13.70 14.05 9,739 -0.12(-0.85%)
Apr 16, 2018 14.08 14.46 13.62 14.17 6,648 +0.92(+6.94%)
Apr 13, 2018 13.60 13.79 13.22 13.25 18,741 -0.28(-2.07%)
Apr 12, 2018 14.20 14.28 13.50 13.53 25,456 -0.55(-3.91%)
Apr 11, 2018 13.74 14.11 13.56 14.08 11,108 +0.83(+6.26%)
Apr 10, 2018 13.64 13.69 13.19 13.25 20,198 -0.21(-1.56%)
Apr 09, 2018 13.62 14.18 13.46 13.46 18,848 -0.78(-5.48%)
Apr 06, 2018 14.92 14.92 13.46 14.24 16,787 -0.20(-1.39%)
Apr 05, 2018 14.36 14.46 14.36 14.44 9,880 +0.11(+0.77%)
Apr 04, 2018 15.22 15.22 14.16 14.33 8,532 -0.26(-1.78%)
Apr 03, 2018 15.49 15.49 14.52 14.59 12,153 +0.13(+0.90%)
Apr 02, 2018 14.59 15.48 13.55 14.46 22,722 -0.04(-0.28%)
Mar 29, 2018 14.50 14.50 14.50 0 -0.49(-3.27%)
Mar 28, 2018 15.50 15.68 14.66 14.99 35,924 -0.91(-5.72%)
Mar 27, 2018 16.00 16.08 15.44 15.90 27,875 +0.36(+2.32%)
Mar 26, 2018 15.27 15.94 15.10 15.54 21,592 +0.09(+0.58%)
Mar 23, 2018 15.38 15.50 15.18 15.45 11,106 -0.41(-2.59%)
Mar 22, 2018 15.72 15.98 15.63 15.86 24,364 +0.14(+0.89%)
Mar 21, 2018 15.65 15.89 15.40 15.72 10,639 -0.50(-3.08%)
Mar 20, 2018 15.66 16.22 15.30 16.22 12,129 +0.16(+1.00%)
Mar 19, 2018 16.60 16.75 15.70 16.06 33,587 -0.53(-3.19%)
Mar 16, 2018 17.49 17.49 16.59 16.59 165,721 -0.86(-4.93%)
Mar 15, 2018 16.55 17.49 15.71 17.45 102,404 +0.85(+5.12%)
Mar 14, 2018 15.65 16.75 15.40 16.60 89,697 +1.13(+7.30%)
Mar 13, 2018 16.50 16.50 15.01 15.47 84,067 -1.03(-6.24%)
Mar 12, 2018 13.33 16.95 13.20 16.50 138,446 +3.50(+26.92%)
Mar 09, 2018 13.25 13.25 12.95 13.00 23,466 +0.16(+1.25%)
Mar 08, 2018 12.79 13.50 12.79 12.84 8,974 +0.08(+0.63%)
Mar 07, 2018 12.98 13.55 12.75 12.76 27,848 +0.04(+0.31%)
Mar 06, 2018 12.82 12.98 12.50 12.72 5,557 +0.22(+1.76%)
Mar 05, 2018 12.60 12.98 12.49 12.50 13,135 -0.24(-1.88%)
Mar 02, 2018 12.98 12.98 12.45 12.74 7,907 +0.06(+0.47%)
Mar 01, 2018 12.35 12.73 12.17 12.68 9,742 +0.42(+3.43%)
Feb 28, 2018 12.81 12.98 12.05 12.26 23,415 -0.73(-5.62%)
Feb 27, 2018 13.69 13.70 12.65 12.99 28,263 -0.71(-5.18%)
Feb 26, 2018 13.85 13.99 13.42 13.70 7,704 -0.25(-1.79%)
Feb 23, 2018 14.94 14.94 13.91 13.95 4,170 -0.55(-3.79%)
Feb 22, 2018 14.51 14.70 14.20 14.50 4,895 -0.49(-3.27%)
Feb 21, 2018 14.85 14.99 14.66 14.99 14,039 +0.02(+0.13%)
Feb 20, 2018 14.60 14.99 14.37 14.97 5,409 +0.47(+3.24%)
Feb 16, 2018 14.50 14.50 14.50 0 +0.01(+0.07%)
Feb 15, 2018 14.60 14.75 14.15 14.49 6,312 -0.41(-2.75%)
Feb 14, 2018 14.77 15.50 14.76 14.90 9,211 -0.10(-0.67%)
Feb 13, 2018 15.40 15.45 15.00 15.00 10,190 -0.40(-2.60%)
Feb 12, 2018 15.51 15.51 15.14 15.40 5,737 -0.10(-0.65%)
Feb 09, 2018 15.60 15.60 15.30 15.50 2,448 -0.14(-0.90%)
Feb 08, 2018 15.75 15.77 14.97 15.64 6,973 +0.02(+0.13%)
Feb 07, 2018 15.85 16.00 15.15 15.62 8,156 +0.32(+2.09%)
Feb 06, 2018 15.91 15.91 15.25 15.30 10,662 -0.30(-1.92%)
Feb 05, 2018 16.35 16.48 15.52 15.60 19,978 -0.61(-3.76%)
Feb 02, 2018 16.43 16.50 16.00 16.21 29,502 -0.27(-1.64%)
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.