Skip to main content

Loop Industries Inc (NQ: LOOP )

2.655 -0.015 (-0.56%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.94 11.94 11.36 11.43 54,582 -0.48(-4.03%)
Sep 29, 2021 12.00 12.15 11.64 11.91 93,666 +0.05(+0.42%)
Sep 28, 2021 12.55 12.65 11.80 11.86 124,416 -0.92(-7.20%)
Sep 27, 2021 11.99 12.87 11.85 12.78 184,681 +0.82(+6.86%)
Sep 24, 2021 11.76 12.20 11.64 11.96 98,406 +0.15(+1.27%)
Sep 23, 2021 11.39 11.88 11.12 11.81 84,725 +0.54(+4.79%)
Sep 22, 2021 11.09 11.43 10.77 11.27 64,661 +0.19(+1.71%)
Sep 21, 2021 10.65 11.38 10.63 11.08 157,933 +0.58(+5.52%)
Sep 20, 2021 10.34 10.56 10.16 10.50 82,646 -0.06(-0.57%)
Sep 17, 2021 10.23 10.56 10.06 10.56 440,656 +0.27(+2.62%)
Sep 16, 2021 10.16 10.30 9.840 10.29 116,608 +0.10(+0.98%)
Sep 15, 2021 10.26 10.34 9.890 10.19 178,872 -0.08(-0.78%)
Sep 14, 2021 11.23 11.42 10.12 10.27 215,721 -1.01(-8.95%)
Sep 13, 2021 10.85 11.44 10.65 11.28 179,014 +0.57(+5.32%)
Sep 10, 2021 10.97 11.49 10.52 10.71 174,448 -0.11(-1.02%)
Sep 09, 2021 10.44 10.85 10.02 10.82 119,831 +0.35(+3.34%)
Sep 08, 2021 10.62 10.72 9.940 10.47 107,547 -0.05(-0.48%)
Sep 07, 2021 10.38 10.82 10.21 10.52 105,883 +0.12(+1.15%)
Sep 03, 2021 10.37 10.53 10.03 10.40 110,364 +0.01(+0.10%)
Sep 02, 2021 9.410 10.60 9.243 10.39 175,827 +0.90(+9.48%)
Sep 01, 2021 9.070 9.760 8.850 9.490 226,912 +0.42(+4.63%)
Aug 31, 2021 8.990 9.160 8.870 9.070 62,673 +0.08(+0.89%)
Aug 30, 2021 9.180 9.320 8.920 8.990 65,357 -0.12(-1.32%)
Aug 27, 2021 8.850 9.395 8.850 9.110 115,219 +0.07(+0.77%)
Aug 26, 2021 9.100 9.580 8.800 9.040 133,189 -0.09(-0.99%)
Aug 25, 2021 9.040 9.315 8.800 9.130 63,611 +0.13(+1.44%)
Aug 24, 2021 9.620 9.650 8.899 9.000 220,394 -0.59(-6.15%)
Aug 23, 2021 9.410 9.611 8.968 9.590 117,081 +0.41(+4.47%)
Aug 20, 2021 8.920 9.280 8.920 9.180 58,819 +0.23(+2.57%)
Aug 19, 2021 9.070 9.110 8.652 8.950 66,263 -0.20(-2.19%)
Aug 18, 2021 8.990 9.390 8.790 9.150 65,803 +0.16(+1.78%)
Aug 17, 2021 9.000 9.100 8.700 8.990 97,721 -0.09(-0.99%)
Aug 16, 2021 9.070 9.380 8.850 9.080 73,218 -0.14(-1.52%)
Aug 13, 2021 10.02 10.07 9.160 9.220 150,962 -0.90(-8.89%)
Aug 12, 2021 10.29 10.34 10.01 10.12 49,691 -0.28(-2.69%)
Aug 11, 2021 10.40 10.53 10.08 10.40 59,581 +0.01(+0.10%)
Aug 10, 2021 10.50 10.55 10.26 10.39 49,764 -0.04(-0.38%)
Aug 09, 2021 10.27 10.50 10.14 10.43 74,796 +0.15(+1.46%)
Aug 06, 2021 10.30 10.49 10.20 10.28 33,532 -0.02(-0.19%)
Aug 05, 2021 10.35 10.55 10.25 10.30 51,106 -0.16(-1.53%)
Aug 04, 2021 10.42 10.60 10.20 10.46 63,156 -0.06(-0.57%)
Aug 03, 2021 10.49 10.58 10.09 10.52 64,359 +0.07(+0.67%)
Aug 02, 2021 10.51 10.61 10.26 10.45 67,726 -0.03(-0.29%)
Jul 30, 2021 10.76 11.07 10.32 10.48 29,401 -0.41(-3.76%)
Jul 29, 2021 10.82 11.07 10.60 10.89 84,730 +0.12(+1.11%)
Jul 28, 2021 10.48 10.89 10.42 10.77 53,370 +0.33(+3.16%)
Jul 27, 2021 10.58 10.64 10.14 10.44 105,853 -0.31(-2.88%)
Jul 26, 2021 10.82 11.11 10.62 10.75 55,473 +0.04(+0.37%)
Jul 23, 2021 10.92 10.92 10.40 10.71 115,824 -0.31(-2.81%)
Jul 22, 2021 11.09 11.20 10.81 11.02 37,528 -0.06(-0.54%)
Jul 21, 2021 10.70 11.13 10.70 11.08 74,307 +0.42(+3.94%)
Jul 20, 2021 10.87 10.87 10.45 10.66 106,637 -0.02(-0.19%)
Jul 19, 2021 10.12 10.92 10.02 10.68 125,900 +0.37(+3.59%)
Jul 16, 2021 11.17 11.17 10.30 10.31 152,653 -0.69(-6.27%)
Jul 15, 2021 11.26 11.54 10.81 11.00 112,090 -0.24(-2.14%)
Jul 14, 2021 11.89 11.90 10.90 11.24 230,332 -0.65(-5.47%)
Jul 13, 2021 11.83 12.38 11.79 11.89 90,161 +0.03(+0.25%)
Jul 12, 2021 11.92 11.92 11.36 11.86 113,255 -0.09(-0.75%)
Jul 09, 2021 12.38 12.48 11.81 11.95 96,790 -0.22(-1.81%)
Jul 08, 2021 11.82 12.37 11.51 12.17 153,458 +0.17(+1.42%)
Jul 07, 2021 12.38 12.52 11.92 12.00 84,089 -0.27(-2.20%)
Jul 06, 2021 12.20 12.34 11.77 12.27 72,511 -0.16(-1.29%)
Jul 02, 2021 12.15 12.62 11.71 12.43 247,898 +0.48(+4.02%)
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.