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 (%)
Nov 30, 2022 2.750 2.800 2.650 2.800 25,872 +0.09(+3.32%)
Nov 29, 2022 2.700 2.809 2.660 2.710 15,980 +0.03(+1.12%)
Nov 28, 2022 2.690 2.770 2.670 2.680 18,110 -0.07(-2.55%)
Nov 25, 2022 2.770 2.770 2.620 2.750 27,813 +0.01(+0.36%)
Nov 23, 2022 2.720 2.770 2.650 2.740 83,699 -0.01(-0.36%)
Nov 22, 2022 2.850 2.850 2.690 2.750 51,318 -0.09(-3.17%)
Nov 21, 2022 2.720 2.910 2.710 2.840 65,014 +0.10(+3.65%)
Nov 18, 2022 2.820 2.865 2.660 2.740 70,337 -0.06(-2.14%)
Nov 17, 2022 2.920 2.952 2.780 2.800 43,274 -0.11(-3.78%)
Nov 16, 2022 3.060 3.060 2.850 2.910 71,770 -0.12(-3.96%)
Nov 15, 2022 2.840 3.070 2.840 3.030 50,795 +0.19(+6.88%)
Nov 14, 2022 3.120 3.120 2.820 2.835 84,105 -0.25(-7.95%)
Nov 11, 2022 2.800 3.150 2.794 3.080 37,555 +0.25(+8.83%)
Nov 10, 2022 2.790 2.894 2.770 2.830 20,107 +0.08(+2.91%)
Nov 09, 2022 2.820 2.910 2.700 2.750 99,515 -0.07(-2.48%)
Nov 08, 2022 2.900 2.900 2.772 2.820 55,693 -0.08(-2.76%)
Nov 07, 2022 2.880 2.950 2.850 2.900 32,177 +0.04(+1.40%)
Nov 04, 2022 2.720 2.890 2.700 2.860 94,590 +0.16(+5.93%)
Nov 03, 2022 2.630 2.745 2.600 2.700 143,566 +0.09(+3.45%)
Nov 02, 2022 2.910 2.970 2.590 2.610 99,542 -0.32(-10.92%)
Nov 01, 2022 2.990 3.070 2.810 2.930 142,301 -0.04(-1.35%)
Oct 31, 2022 3.100 3.120 2.880 2.970 76,246 -0.16(-5.11%)
Oct 28, 2022 3.090 3.155 2.980 3.130 44,567 +0.03(+0.97%)
Oct 27, 2022 2.750 3.150 2.750 3.100 91,436 +0.30(+10.71%)
Oct 26, 2022 2.620 2.970 2.300 2.800 491,953 +0.20(+7.69%)
Oct 25, 2022 2.710 2.790 2.360 2.600 521,837 -0.15(-5.28%)
Oct 24, 2022 3.250 3.250 2.700 2.745 306,363 -0.50(-15.54%)
Oct 21, 2022 3.460 3.460 3.220 3.250 58,147 -0.23(-6.61%)
Oct 20, 2022 3.460 3.680 3.450 3.480 61,585 -0.03(-0.85%)
Oct 19, 2022 3.760 3.840 3.500 3.510 46,039 -0.22(-5.90%)
Oct 18, 2022 3.790 3.980 3.560 3.730 168,538 -0.05(-1.32%)
Oct 17, 2022 3.880 4.100 3.600 3.780 216,786 -0.06(-1.56%)
Oct 14, 2022 4.110 4.395 3.800 3.840 118,971 -0.32(-7.69%)
Oct 13, 2022 3.650 4.437 3.540 4.160 220,048 +0.48(+13.04%)
Oct 12, 2022 3.540 3.730 3.510 3.680 129,670 +0.11(+3.08%)
Oct 11, 2022 3.540 3.740 3.460 3.570 70,166 -0.02(-0.56%)
Oct 10, 2022 3.590 3.850 3.550 3.590 105,795 +0.08(+2.28%)
Oct 07, 2022 3.614 3.810 3.440 3.510 77,150 -0.21(-5.65%)
Oct 06, 2022 3.770 3.820 3.480 3.720 139,496 -0.05(-1.33%)
Oct 05, 2022 3.980 3.980 3.660 3.770 35,140 -0.17(-4.31%)
Oct 04, 2022 3.980 4.280 3.900 3.940 81,529 +0.05(+1.29%)
Oct 03, 2022 4.350 4.350 3.850 3.890 58,639 -0.44(-10.16%)
Sep 30, 2022 4.510 4.570 4.310 4.330 17,347 -0.02(-0.46%)
Sep 29, 2022 4.500 4.500 4.270 4.350 22,909 -0.23(-5.02%)
Sep 28, 2022 4.540 4.650 4.520 4.580 15,842 -0.01(-0.22%)
Sep 27, 2022 4.630 4.722 4.511 4.590 13,861 +0.06(+1.32%)
Sep 26, 2022 4.840 4.840 4.500 4.530 21,112 -0.10(-2.16%)
Sep 23, 2022 4.620 4.920 4.500 4.630 16,070 -0.13(-2.73%)
Sep 22, 2022 4.950 4.950 4.700 4.760 9,689 -0.21(-4.23%)
Sep 21, 2022 5.190 5.210 4.870 4.970 34,557 -0.09(-1.78%)
Sep 20, 2022 5.150 5.150 4.941 5.060 48,173 -0.10(-1.94%)
Sep 19, 2022 5.330 5.330 4.990 5.160 60,531 -0.18(-3.37%)
Sep 16, 2022 4.700 5.340 4.510 5.340 124,461 +0.66(+14.10%)
Sep 15, 2022 4.960 5.100 4.680 4.680 87,706 -0.07(-1.47%)
Sep 14, 2022 5.019 5.019 4.623 4.750 124,007 +0.00(+0.00%)
Sep 13, 2022 5.050 5.050 4.610 4.750 45,596 -0.24(-4.81%)
Sep 12, 2022 5.000 5.070 4.900 4.990 21,758 +0.08(+1.63%)
Sep 09, 2022 4.970 5.000 4.880 4.910 13,207 -0.06(-1.21%)
Sep 08, 2022 4.830 4.990 4.830 4.970 14,368 +0.17(+3.54%)
Sep 07, 2022 5.040 5.045 4.800 4.800 21,479 -0.27(-5.33%)
Sep 06, 2022 5.200 5.300 4.900 5.070 42,210 -0.03(-0.59%)
Sep 02, 2022 5.200 5.330 5.000 5.100 15,895 +0.05(+0.99%)
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.