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

Laird Superfood Inc (NY: LSF )

2.640 +0.160 (+6.45%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Oct 31, 2022 2.000 2.160 1.998 2.100 136,621 +0.11(+5.53%)
Oct 28, 2022 1.880 2.000 1.880 1.990 48,494 +0.10(+5.29%)
Oct 27, 2022 1.900 1.900 1.800 1.890 42,030 +0.06(+3.28%)
Oct 26, 2022 1.990 1.990 1.770 1.830 159,217 -0.15(-7.58%)
Oct 25, 2022 1.560 2.000 1.560 1.980 286,474 +0.42(+26.92%)
Oct 24, 2022 1.680 1.750 1.560 1.560 34,919 -0.12(-7.14%)
Oct 21, 2022 1.700 1.710 1.680 1.680 4,001 +0.00(+0.00%)
Oct 20, 2022 1.850 1.850 1.680 1.680 15,707 -0.07(-4.00%)
Oct 19, 2022 1.820 1.820 1.750 1.750 3,490 -0.02(-1.13%)
Oct 18, 2022 1.830 1.845 1.750 1.770 28,295 -0.01(-0.56%)
Oct 17, 2022 1.850 1.850 1.730 1.780 36,621 +0.01(+0.56%)
Oct 14, 2022 1.740 1.800 1.715 1.770 18,811 +0.04(+2.31%)
Oct 13, 2022 1.700 1.898 1.650 1.730 122,411 +0.03(+1.76%)
Oct 12, 2022 1.950 1.950 1.700 1.700 30,803 -0.16(-8.60%)
Oct 11, 2022 1.939 1.939 1.839 1.860 15,718 -0.04(-2.11%)
Oct 10, 2022 1.840 1.920 1.700 1.900 28,953 +0.05(+2.70%)
Oct 07, 2022 1.900 1.930 1.820 1.850 31,077 -0.11(-5.61%)
Oct 06, 2022 1.880 1.960 1.880 1.960 30,183 +0.10(+5.38%)
Oct 05, 2022 1.830 1.981 1.800 1.860 31,781 +0.02(+1.09%)
Oct 04, 2022 1.980 2.070 1.840 1.840 33,416 -0.04(-2.13%)
Oct 03, 2022 1.830 1.932 1.800 1.880 30,109 +0.06(+3.30%)
Sep 30, 2022 1.810 1.910 1.739 1.820 111,349 +0.02(+1.11%)
Sep 29, 2022 1.810 1.880 1.770 1.800 63,838 -0.04(-2.17%)
Sep 28, 2022 1.820 1.990 1.810 1.840 43,938 -0.01(-0.54%)
Sep 27, 2022 1.830 1.895 1.830 1.850 22,486 -0.01(-0.54%)
Sep 26, 2022 2.033 2.062 1.810 1.860 54,559 -0.21(-10.03%)
Sep 23, 2022 2.090 2.183 2.030 2.067 81,341 -0.10(-4.73%)
Sep 22, 2022 2.280 2.299 2.070 2.170 44,399 -0.01(-0.46%)
Sep 21, 2022 2.110 2.260 2.063 2.180 17,788 +0.04(+1.87%)
Sep 20, 2022 2.210 2.265 2.040 2.140 60,860 -0.14(-6.14%)
Sep 19, 2022 2.250 2.370 2.210 2.280 54,765 +0.08(+3.64%)
Sep 16, 2022 2.230 2.380 2.190 2.200 40,685 -0.10(-4.35%)
Sep 15, 2022 2.310 2.380 2.230 2.300 26,946 +0.03(+1.32%)
Sep 14, 2022 2.350 2.395 2.260 2.270 33,601 -0.11(-4.62%)
Sep 13, 2022 2.400 2.450 2.360 2.380 38,005 -0.03(-1.24%)
Sep 12, 2022 2.510 2.510 2.380 2.410 40,935 -0.04(-1.63%)
Sep 09, 2022 2.470 2.590 2.400 2.450 37,109 +0.05(+2.08%)
Sep 08, 2022 2.340 2.448 2.320 2.400 23,282 +0.06(+2.56%)
Sep 07, 2022 2.390 2.400 2.290 2.340 20,653 -0.02(-0.85%)
Sep 06, 2022 2.450 2.450 2.360 2.360 17,142 -0.05(-2.07%)
Sep 02, 2022 2.510 2.517 2.350 2.410 26,662 -0.04(-1.63%)
Sep 01, 2022 2.520 2.550 2.380 2.450 47,579 -0.07(-2.78%)
Aug 31, 2022 2.570 2.620 2.480 2.520 27,254 -0.05(-1.95%)
Aug 30, 2022 2.500 2.570 2.450 2.570 39,178 +0.06(+2.39%)
Aug 29, 2022 2.520 2.580 2.500 2.510 33,092 -0.01(-0.40%)
Aug 26, 2022 2.610 2.690 2.480 2.520 73,707 -0.10(-3.82%)
Aug 25, 2022 2.580 2.660 2.560 2.620 43,767 +0.06(+2.34%)
Aug 24, 2022 2.570 2.700 2.500 2.560 43,897 -0.03(-1.16%)
Aug 23, 2022 2.540 2.630 2.470 2.590 79,591 +0.04(+1.57%)
Aug 22, 2022 2.600 2.640 2.520 2.550 58,696 -0.10(-3.77%)
Aug 19, 2022 2.610 2.700 2.570 2.650 116,955 +0.01(+0.38%)
Aug 18, 2022 2.730 2.730 2.550 2.640 234,208 -0.12(-4.35%)
Aug 17, 2022 2.620 2.920 2.460 2.760 2,386,979 +0.51(+22.67%)
Aug 16, 2022 2.340 2.390 2.250 2.250 52,888 -0.10(-4.26%)
Aug 15, 2022 2.230 2.440 2.170 2.350 274,410 +0.32(+15.76%)
Aug 12, 2022 1.980 2.140 1.980 2.030 31,022 +0.05(+2.53%)
Aug 11, 2022 2.100 2.170 1.977 1.980 83,027 -0.15(-7.26%)
Aug 10, 2022 2.040 2.200 2.010 2.135 56,337 +0.10(+5.17%)
Aug 09, 2022 2.130 2.170 2.000 2.030 47,079 -0.10(-4.69%)
Aug 08, 2022 2.200 2.230 2.070 2.130 36,627 -0.06(-2.75%)
Aug 05, 2022 2.190 2.230 2.130 2.190 39,876 +0.02(+0.92%)
Aug 04, 2022 2.110 2.230 2.110 2.170 50,337 +0.01(+0.46%)
Aug 03, 2022 2.150 2.210 2.075 2.160 44,097 +0.01(+0.47%)
Aug 02, 2022 2.150 2.180 2.031 2.150 66,843 +0.05(+2.38%)
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.