Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laird Superfood Inc (NY: LSF )

1.980 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.8100 0.8605 0.7700 0.8103 37,136 -0.02(-2.75%)
Mar 30, 2023 0.8400 0.8500 0.7802 0.8332 23,139 +0.05(+6.79%)
Mar 29, 2023 0.7900 0.8151 0.7801 0.7802 13,049 -0.01(-1.35%)
Mar 28, 2023 0.8300 0.8399 0.7900 0.7909 15,227 -0.04(-4.89%)
Mar 27, 2023 0.8400 0.8400 0.7934 0.8316 15,835 +0.03(+3.95%)
Mar 24, 2023 0.7900 0.8400 0.7889 0.8000 13,419 +0.00(+0.00%)
Mar 23, 2023 0.8000 0.8600 0.8000 0.8000 52,345 -0.01(-1.23%)
Mar 22, 2023 0.8900 0.8900 0.8000 0.8100 19,024 +0.01(+1.25%)
Mar 21, 2023 0.8000 0.8670 0.8000 0.8000 79,230 +0.00(+0.00%)
Mar 20, 2023 0.8149 0.8466 0.7800 0.8000 76,888 +0.02(+3.08%)
Mar 17, 2023 0.8800 0.9000 0.7761 0.7761 123,067 -0.12(-13.53%)
Mar 16, 2023 0.9555 1.000 0.8975 0.8975 33,309 -0.01(-1.37%)
Mar 15, 2023 0.8900 1.005 0.8900 0.9100 89,964 -0.10(-9.90%)
Mar 14, 2023 1.030 1.040 1.000 1.010 76,463 -0.01(-0.98%)
Mar 13, 2023 1.070 1.070 0.9845 1.020 13,156 -0.05(-4.67%)
Mar 10, 2023 1.210 1.210 0.9501 1.070 45,183 +0.00(+0.00%)
Mar 09, 2023 1.110 1.173 1.070 1.070 69,308 +0.02(+1.90%)
Mar 08, 2023 1.060 1.108 1.050 1.050 15,832 +0.01(+0.96%)
Mar 07, 2023 0.9800 1.060 0.9800 1.040 11,722 +0.04(+4.00%)
Mar 06, 2023 1.060 1.169 0.9520 1.000 48,167 -0.07(-6.54%)
Mar 03, 2023 1.180 1.180 1.060 1.070 26,656 -0.03(-2.74%)
Mar 02, 2023 1.020 1.143 1.020 1.100 54,740 +0.03(+2.81%)
Mar 01, 2023 1.100 1.150 1.060 1.070 41,846 -0.05(-4.46%)
Feb 28, 2023 1.155 1.210 1.100 1.120 30,297 +0.01(+0.45%)
Feb 27, 2023 1.100 1.200 1.100 1.115 13,349 +0.01(+1.36%)
Feb 24, 2023 1.170 1.210 1.100 1.100 16,236 -0.08(-6.69%)
Feb 23, 2023 1.170 1.180 1.170 1.179 4,064 +0.03(+2.51%)
Feb 22, 2023 1.100 1.180 1.100 1.150 17,125 +0.05(+4.55%)
Feb 21, 2023 1.200 1.200 1.100 1.100 45,579 -0.10(-8.33%)
Feb 17, 2023 1.175 1.220 1.175 1.200 4,807 +0.03(+2.56%)
Feb 16, 2023 1.150 1.220 1.150 1.170 6,271 -0.02(-1.68%)
Feb 15, 2023 1.240 1.240 1.122 1.190 47,335 -0.00(-0.23%)
Feb 14, 2023 1.130 1.240 1.130 1.193 23,414 +0.02(+1.95%)
Feb 13, 2023 1.160 1.240 1.122 1.170 29,821 +0.04(+3.54%)
Feb 10, 2023 1.080 1.187 1.080 1.130 28,674 +0.02(+1.80%)
Feb 09, 2023 1.190 1.244 1.071 1.110 39,231 -0.08(-6.72%)
Feb 08, 2023 1.390 1.390 1.190 1.190 36,190 -0.07(-5.56%)
Feb 07, 2023 1.300 1.360 1.240 1.260 55,386 -0.07(-5.33%)
Feb 06, 2023 1.320 1.390 1.300 1.331 14,790 -0.02(-1.41%)
Feb 03, 2023 1.360 1.401 1.330 1.350 51,531 +0.04(+2.66%)
Feb 02, 2023 1.260 1.330 1.260 1.315 42,707 +0.11(+9.58%)
Feb 01, 2023 1.490 1.490 1.170 1.200 119,036 +0.00(+0.00%)
Jan 31, 2023 1.210 1.208 1.179 1.200 7,153 +0.10(+9.09%)
Jan 30, 2023 1.220 1.250 1.070 1.100 13,888 -0.10(-8.33%)
Jan 27, 2023 1.260 1.270 1.160 1.200 45,974 -0.01(-0.66%)
Jan 26, 2023 1.280 1.280 1.200 1.208 22,499 -0.02(-1.79%)
Jan 25, 2023 1.260 1.270 1.220 1.230 28,944 -0.03(-2.37%)
Jan 24, 2023 1.150 1.260 1.150 1.260 19,862 +0.11(+9.56%)
Jan 23, 2023 1.210 1.210 1.140 1.150 53,468 -0.04(-3.36%)
Jan 20, 2023 1.220 1.250 1.170 1.190 22,826 +0.03(+2.59%)
Jan 19, 2023 1.400 1.400 1.160 1.160 19,682 +0.00(+0.00%)
Jan 18, 2023 1.270 1.270 1.130 1.160 29,026 -0.10(-7.94%)
Jan 17, 2023 1.230 1.330 1.160 1.260 119,654 +0.16(+14.55%)
Jan 13, 2023 1.000 1.130 1.000 1.100 62,226 +0.12(+12.23%)
Jan 12, 2023 1.050 1.070 0.9124 0.9801 66,427 -0.03(-2.96%)
Jan 11, 2023 0.8800 1.050 0.8500 1.010 110,202 +0.14(+16.09%)
Jan 10, 2023 0.8700 0.9499 0.8500 0.8700 77,543 -0.04(-3.92%)
Jan 09, 2023 0.9400 0.9400 0.8500 0.9055 23,942 +0.00(+0.43%)
Jan 06, 2023 0.9500 0.9698 0.8801 0.9016 60,819 -0.01(-1.37%)
Jan 05, 2023 0.8800 0.9500 0.8722 0.9141 15,812 +0.03(+3.88%)
Jan 04, 2023 0.8593 0.8999 0.8322 0.8800 32,858 +0.05(+6.02%)
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.