Skip to main content

Loop Industries Inc (NQ: LOOP )

6.710 +0.180 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.630 6.950 6.570 6.940 174,590 +0.28(+4.20%)
Feb 25, 2022 6.700 6.710 6.520 6.660 50,697 +0.03(+0.45%)
Feb 24, 2022 6.000 6.650 5.900 6.630 109,487 +0.49(+7.98%)
Feb 23, 2022 6.580 6.670 6.110 6.140 123,795 -0.38(-5.83%)
Feb 22, 2022 6.740 6.780 6.500 6.520 157,890 -0.20(-2.98%)
Feb 18, 2022 6.720 0 -0.14(-2.04%)
Feb 17, 2022 7.240 7.450 6.790 6.860 182,526 -0.23(-3.24%)
Feb 16, 2022 7.370 7.470 7.000 7.090 96,063 -0.33(-4.45%)
Feb 15, 2022 7.330 7.540 7.289 7.420 76,321 +0.27(+3.78%)
Feb 14, 2022 7.280 7.370 7.030 7.150 120,483 -0.10(-1.38%)
Feb 11, 2022 7.550 7.680 7.200 7.250 155,247 -0.32(-4.23%)
Feb 10, 2022 7.790 8.030 7.510 7.570 112,104 -0.32(-4.06%)
Feb 09, 2022 7.810 8.100 7.510 7.890 122,275 +0.25(+3.27%)
Feb 08, 2022 7.510 7.680 7.370 7.640 107,645 +0.09(+1.19%)
Feb 07, 2022 7.520 7.950 7.500 7.550 64,903 -0.08(-1.05%)
Feb 04, 2022 7.690 7.768 7.360 7.630 78,910 -0.02(-0.26%)
Feb 03, 2022 7.500 7.845 7.650 161,783 +0.10(+1.32%)
Feb 02, 2022 8.210 8.230 7.510 7.550 100,084 -0.58(-7.13%)
Feb 01, 2022 8.220 8.550 7.860 8.130 112,899 +0.07(+0.87%)
Jan 31, 2022 7.550 8.060 94,844 +0.57(+7.61%)
Jan 28, 2022 7.140 7.630 6.850 7.490 199,735 +0.40(+5.64%)
Jan 27, 2022 7.810 7.810 7.040 7.090 243,078 -0.52(-6.83%)
Jan 26, 2022 8.100 8.300 7.580 7.610 132,747 -0.35(-4.40%)
Jan 25, 2022 7.620 8.260 7.510 7.960 218,031 +0.27(+3.51%)
Jan 24, 2022 8.430 8.430 7.420 7.690 579,946 -0.97(-11.20%)
Jan 21, 2022 9.060 9.200 8.420 8.660 177,160 -0.49(-5.36%)
Jan 20, 2022 9.110 9.750 9.050 9.150 152,193 +0.20(+2.23%)
Jan 19, 2022 9.300 9.580 8.950 8.950 198,456 -0.34(-3.66%)
Jan 18, 2022 9.450 9.640 9.060 9.290 256,593 -0.19(-2.00%)
Jan 14, 2022 9.480 0 +0.32(+3.49%)
Jan 13, 2022 10.21 10.23 9.000 9.160 311,396 -1.05(-10.28%)
Jan 12, 2022 10.76 11.20 10.12 10.21 72,022 -0.83(-7.52%)
Jan 11, 2022 11.09 11.10 10.65 11.04 71,149 +0.11(+1.01%)
Jan 10, 2022 11.40 11.40 10.50 10.93 103,683 -0.60(-5.20%)
Jan 07, 2022 11.40 11.75 11.30 11.53 123,783 +0.11(+0.96%)
Jan 06, 2022 11.32 11.99 10.57 11.42 144,774 +0.13(+1.15%)
Jan 05, 2022 12.23 12.25 11.02 11.29 104,368 -0.93(-7.61%)
Jan 04, 2022 12.76 12.76 12.18 12.22 111,221 -0.56(-4.38%)
Jan 03, 2022 12.39 12.84 12.01 12.78 46,151 +0.51(+4.16%)
Dec 31, 2021 12.39 12.57 12.17 12.27 34,025 -0.07(-0.57%)
Dec 30, 2021 12.21 13.05 12.20 12.34 123,774 +0.13(+1.06%)
Dec 29, 2021 12.47 12.47 12.00 12.21 53,669 -0.28(-2.24%)
Dec 28, 2021 12.74 12.88 12.37 12.49 21,138 -0.27(-2.12%)
Dec 27, 2021 12.42 13.00 12.10 12.76 42,721 +0.32(+2.57%)
Dec 23, 2021 12.79 13.02 12.36 12.44 35,225 -0.27(-2.12%)
Dec 22, 2021 12.50 12.91 12.30 12.71 94,674 +0.16(+1.27%)
Dec 21, 2021 12.33 12.56 12.19 12.55 29,752 +0.43(+3.55%)
Dec 20, 2021 12.16 12.40 11.70 12.12 111,257 -0.35(-2.81%)
Dec 17, 2021 12.08 12.60 11.77 12.47 189,680 +0.29(+2.38%)
Dec 16, 2021 12.84 13.14 12.06 12.18 68,816 -0.56(-4.40%)
Dec 15, 2021 12.03 12.85 11.90 12.74 58,659 +0.70(+5.81%)
Dec 14, 2021 12.01 12.50 11.83 12.04 115,934 -0.22(-1.79%)
Dec 13, 2021 12.58 12.67 12.12 12.26 93,965 -0.29(-2.31%)
Dec 10, 2021 12.67 12.82 12.30 12.55 68,432 -0.04(-0.32%)
Dec 09, 2021 13.11 13.63 12.56 12.59 41,788 -0.59(-4.48%)
Dec 08, 2021 13.72 13.87 13.18 13.18 66,617 -0.47(-3.44%)
Dec 07, 2021 13.32 13.78 13.32 13.65 42,312 +0.76(+5.90%)
Dec 06, 2021 12.57 13.00 12.07 12.89 85,437 +0.41(+3.29%)
Dec 03, 2021 13.21 13.21 12.29 12.48 84,163 -0.55(-4.22%)
Dec 02, 2021 12.63 13.14 12.42 13.03 106,653 +0.28(+2.20%)
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.