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

Laird Superfood Inc (NY: LSF )

2.610 +0.010 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 29, 2022 1.950 2.040 1.930 2.000 23,915 +0.05(+2.56%)
Jul 28, 2022 2.150 2.150 1.930 1.950 22,433 -0.03(-1.52%)
Jul 27, 2022 2.020 2.100 1.930 1.980 93,231 -0.02(-1.00%)
Jul 26, 2022 2.000 2.069 2.000 2.000 36,967 +0.00(+0.00%)
Jul 25, 2022 2.040 2.080 2.000 2.000 33,217 +0.00(+0.00%)
Jul 22, 2022 2.240 2.240 2.000 2.000 61,502 -0.15(-6.98%)
Jul 21, 2022 2.170 2.228 2.140 2.150 23,694 -0.05(-2.27%)
Jul 20, 2022 2.300 2.300 2.200 2.200 40,016 +0.07(+3.29%)
Jul 19, 2022 2.250 2.310 2.040 2.130 51,174 +0.09(+4.41%)
Jul 18, 2022 2.260 2.380 2.040 2.040 86,458 -0.23(-10.13%)
Jul 15, 2022 2.260 2.350 2.200 2.270 75,695 +0.06(+2.71%)
Jul 14, 2022 2.250 2.332 2.150 2.210 30,885 +0.04(+1.84%)
Jul 13, 2022 2.400 2.400 2.100 2.170 107,450 +0.05(+2.36%)
Jul 12, 2022 2.380 2.600 2.120 2.120 190,957 -0.12(-5.36%)
Jul 11, 2022 2.050 2.570 1.950 2.240 213,934 +0.25(+12.56%)
Jul 08, 2022 2.020 2.020 1.910 1.990 40,018 +0.07(+3.65%)
Jul 07, 2022 2.080 2.080 1.920 1.920 41,086 -0.10(-4.95%)
Jul 06, 2022 1.990 2.100 1.955 2.020 30,448 +0.02(+1.00%)
Jul 05, 2022 2.030 2.030 1.841 2.000 77,012 +0.01(+0.50%)
Jul 01, 2022 2.010 2.110 1.800 1.990 119,808 +0.08(+4.19%)
Jun 30, 2022 1.970 2.000 1.850 1.910 59,844 +0.03(+1.60%)
Jun 29, 2022 1.930 1.930 1.820 1.880 52,751 -0.05(-2.59%)
Jun 28, 2022 2.010 2.090 1.930 1.930 40,824 -0.07(-3.50%)
Jun 27, 2022 2.010 2.080 1.900 2.000 114,747 -0.02(-0.99%)
Jun 24, 2022 2.260 2.350 2.000 2.020 785,198 -0.23(-10.22%)
Jun 23, 2022 2.130 2.310 2.110 2.250 123,368 +0.19(+9.22%)
Jun 22, 2022 2.220 2.340 2.060 2.060 62,483 -0.18(-8.04%)
Jun 21, 2022 2.160 2.285 2.155 2.240 62,738 +0.09(+4.19%)
Jun 17, 2022 2.400 2.443 2.100 2.150 226,493 -0.21(-8.90%)
Jun 16, 2022 2.600 2.630 2.330 2.360 51,215 -0.41(-14.80%)
Jun 15, 2022 2.700 2.810 2.600 2.770 65,858 +0.08(+2.97%)
Jun 14, 2022 2.720 2.730 2.550 2.690 36,209 -0.05(-1.82%)
Jun 13, 2022 2.790 2.850 2.510 2.740 63,855 -0.11(-3.86%)
Jun 10, 2022 2.880 2.990 2.750 2.850 36,877 -0.07(-2.40%)
Jun 09, 2022 3.000 3.000 2.820 2.920 59,875 -0.09(-2.99%)
Jun 08, 2022 2.850 3.047 2.710 3.010 216,528 +0.09(+3.08%)
Jun 07, 2022 2.720 3.000 2.590 2.920 124,234 +0.20(+7.35%)
Jun 06, 2022 2.930 2.930 2.460 2.720 70,940 -0.02(-0.73%)
Jun 03, 2022 2.550 2.790 2.530 2.740 48,169 +0.07(+2.62%)
Jun 02, 2022 2.470 2.740 2.400 2.670 34,182 +0.19(+7.66%)
Jun 01, 2022 2.340 2.550 2.340 2.480 46,432 +0.09(+3.77%)
May 31, 2022 2.640 2.650 2.260 2.390 51,648 -0.23(-8.78%)
May 27, 2022 2.730 2.810 2.610 2.620 38,562 -0.11(-4.03%)
May 26, 2022 2.570 2.842 2.523 2.730 58,301 +0.10(+3.80%)
May 25, 2022 2.450 2.750 2.450 2.630 35,793 +0.13(+5.20%)
May 24, 2022 2.670 2.670 2.400 2.500 60,477 -0.24(-8.76%)
May 23, 2022 2.900 2.930 2.715 2.740 44,394 -0.06(-2.14%)
May 20, 2022 3.150 3.201 2.660 2.800 104,854 -0.45(-13.85%)
May 19, 2022 3.340 3.516 3.200 3.250 75,423 -0.16(-4.69%)
May 18, 2022 3.100 3.430 2.990 3.410 79,033 +0.27(+8.60%)
May 17, 2022 3.000 3.140 2.854 3.140 73,801 +0.19(+6.44%)
May 16, 2022 2.560 3.135 2.560 2.950 105,808 +0.34(+13.03%)
May 13, 2022 2.150 2.865 2.150 2.610 265,174 +0.41(+18.64%)
May 12, 2022 2.290 2.480 2.130 2.200 114,395 -0.09(-3.93%)
May 11, 2022 2.200 2.324 1.875 2.290 164,382 +0.14(+6.51%)
May 10, 2022 2.500 2.500 2.050 2.150 133,964 -0.11(-4.87%)
May 09, 2022 3.010 3.180 2.200 2.260 247,008 -0.89(-28.25%)
May 06, 2022 3.150 3.180 3.000 3.150 156,988 -0.02(-0.63%)
May 05, 2022 2.970 3.183 2.940 3.170 75,017 +0.17(+5.67%)
May 04, 2022 3.080 3.120 2.750 3.000 150,671 -0.14(-4.46%)
May 03, 2022 3.130 3.200 3.030 3.140 54,438 +0.00(+0.00%)
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.