Skip to main content

Loop Industries Inc (NQ: LOOP )

4.380 -0.200 (-4.37%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

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.