Loop Industries Inc (NQ: LOOP )

8.660 USD -0.490 (-5.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 13.76 14.13 13.36 13.64 68,607 -0.24(-1.73%)
Nov 29, 2021 14.21 14.43 13.80 13.88 109,415 -0.34(-2.39%)
Nov 26, 2021 13.37 14.24 13.37 14.22 41,668 -0.07(-0.49%)
Nov 24, 2021 13.31 14.59 13.31 14.29 60,369 +0.61(+4.46%)
Nov 23, 2021 13.81 14.03 13.27 13.68 80,253 +0.00(+0.00%)
Nov 22, 2021 14.36 14.36 13.49 13.68 134,294 -0.55(-3.87%)
Nov 19, 2021 14.23 14.62 14.20 14.23 56,122 -0.08(-0.56%)
Nov 18, 2021 14.98 14.39 14.20 14.31 67,005 -0.59(-3.96%)
Nov 17, 2021 14.95 15.20 14.64 14.90 59,759 -0.10(-0.67%)
Nov 16, 2021 15.17 15.20 14.74 15.00 96,201 -0.25(-1.64%)
Nov 15, 2021 16.08 16.08 15.20 15.25 70,397 -0.73(-4.57%)
Nov 12, 2021 16.32 16.49 15.93 15.98 61,859 -0.16(-0.99%)
Nov 11, 2021 16.00 16.50 15.61 16.14 144,543 +0.21(+1.32%)
Nov 10, 2021 16.56 15.93 115,907 -0.85(-5.07%)
Nov 09, 2021 16.86 16.91 16.13 16.78 75,083 -0.01(-0.06%)
Nov 08, 2021 15.60 17.00 15.60 16.79 114,038 +1.04(+6.60%)
Nov 05, 2021 16.74 16.94 15.64 15.75 136,346 -0.80(-4.83%)
Nov 04, 2021 17.75 17.85 16.22 16.55 164,070 -1.13(-6.39%)
Nov 03, 2021 16.99 17.94 16.86 17.68 229,280 +0.59(+3.45%)
Nov 02, 2021 16.78 17.09 16.00 17.09 168,904 +0.49(+2.95%)
Nov 01, 2021 15.75 16.85 15.71 16.60 233,212 +0.89(+5.67%)
Oct 29, 2021 14.98 15.99 14.89 15.71 337,093 +0.97(+6.58%)
Oct 28, 2021 13.85 14.85 13.73 14.74 193,812 +0.99(+7.20%)
Oct 27, 2021 13.18 14.22 13.13 13.75 127,169 +0.54(+4.09%)
Oct 26, 2021 13.33 13.21 143,193 -0.19(-1.42%)
Oct 25, 2021 13.00 13.69 12.99 13.40 157,726 +0.45(+3.47%)
Oct 22, 2021 12.90 13.00 12.50 12.95 50,963 +0.14(+1.09%)
Oct 21, 2021 12.76 13.04 12.49 12.81 103,234 +0.05(+0.39%)
Oct 20, 2021 12.90 13.01 12.60 12.76 51,813 -0.12(-0.93%)
Oct 19, 2021 12.45 12.94 11.93 12.88 73,546 +0.55(+4.46%)
Oct 18, 2021 12.20 12.48 12.01 12.33 60,889 +0.18(+1.48%)
Oct 15, 2021 13.12 13.47 12.04 12.15 173,625 -0.97(-7.39%)
Oct 14, 2021 12.49 13.45 12.25 13.12 139,859 +0.84(+6.84%)
Oct 13, 2021 11.42 12.45 11.42 12.28 76,486 +0.84(+7.34%)
Oct 12, 2021 11.49 11.63 11.25 11.44 72,333 -0.01(-0.09%)
Oct 11, 2021 11.48 12.04 11.38 11.45 35,565 -0.02(-0.17%)
Oct 08, 2021 11.37 11.79 11.14 11.47 64,444 +0.05(+0.44%)
Oct 07, 2021 11.97 12.90 11.40 11.42 274,200 +0.32(+2.88%)
Oct 06, 2021 11.13 11.33 10.74 11.10 43,826 -0.12(-1.07%)
Oct 05, 2021 11.13 11.40 11.05 11.22 46,155 +0.15(+1.36%)
Oct 04, 2021 11.60 11.72 11.01 11.07 75,506 -0.54(-4.65%)
Oct 01, 2021 11.43 11.79 11.25 11.61 54,775 +0.18(+1.57%)
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%)
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.