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

Laird Superfood Inc (NY: LSF )

2.650 -0.100 (-3.64%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 7, 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 28, 2024 2.580 2.630 2.350 2.400 209,079 -0.20(-7.69%)
Mar 27, 2024 2.800 2.810 2.560 2.600 185,902 -0.21(-7.47%)
Mar 26, 2024 2.950 3.290 2.810 2.810 490,407 -0.15(-5.07%)
Mar 25, 2024 3.010 3.150 2.860 2.960 265,353 +0.01(+0.34%)
Mar 22, 2024 3.120 3.150 2.810 2.950 277,561 -0.03(-1.01%)
Mar 21, 2024 2.850 3.290 2.820 2.980 678,292 +0.20(+7.19%)
Mar 20, 2024 2.300 2.970 2.295 2.780 722,639 +0.45(+19.31%)
Mar 19, 2024 2.670 2.758 2.260 2.330 417,419 -0.24(-9.34%)
Mar 18, 2024 3.300 3.478 2.360 2.570 1,437,029 -0.64(-19.94%)
Mar 15, 2024 2.030 3.250 2.030 3.210 1,967,163 +0.82(+34.31%)
Mar 14, 2024 2.050 2.670 1.900 2.390 5,589,225 +0.49(+25.79%)
Mar 13, 2024 1.310 2.170 1.130 1.900 16,523,755 +0.97(+104.30%)
Mar 12, 2024 0.8800 0.9900 0.8500 0.9300 508,297 +0.06(+7.37%)
Mar 11, 2024 0.8052 0.9300 0.7800 0.8662 62,376 +0.02(+1.91%)
Mar 08, 2024 0.8300 0.8700 0.7800 0.8500 27,741 +0.02(+2.22%)
Mar 07, 2024 0.7900 0.8315 0.7601 0.8315 29,346 +0.01(+1.53%)
Mar 06, 2024 0.8000 0.8381 0.7870 0.8190 33,168 +0.02(+2.66%)
Mar 05, 2024 0.8400 0.8400 0.7978 0.7978 6,770 -0.03(-3.88%)
Mar 04, 2024 0.8181 0.8340 0.8002 0.8300 19,751 +0.01(+1.32%)
Mar 01, 2024 0.8001 0.8200 0.8001 0.8192 45,612 +0.02(+2.40%)
Feb 29, 2024 0.7870 0.8199 0.7870 0.8000 16,297 +0.01(+1.59%)
Feb 28, 2024 0.7980 0.7980 0.7524 0.7875 12,633 +0.03(+3.62%)
Feb 27, 2024 0.7601 0.7900 0.7500 0.7600 10,013 -0.00(-0.01%)
Feb 26, 2024 0.7390 0.7670 0.7100 0.7601 42,061 +0.03(+4.12%)
Feb 23, 2024 0.7400 0.7572 0.7201 0.7300 20,569 -0.01(-1.35%)
Feb 22, 2024 0.7501 0.7510 0.7300 0.7400 41,057 -0.07(-8.07%)
Feb 21, 2024 0.7800 0.8099 0.7450 0.8050 32,287 +0.00(+0.61%)
Feb 20, 2024 0.7700 0.8300 0.7600 0.8001 16,073 +0.00(+0.03%)
Feb 16, 2024 0.8100 0.8150 0.7700 0.7999 12,541 -0.01(-1.25%)
Feb 15, 2024 0.8300 0.8300 0.8000 0.8100 3,939 -0.02(-2.41%)
Feb 14, 2024 0.8060 0.8300 0.7498 0.8300 33,684 +0.04(+5.08%)
Feb 13, 2024 0.7326 0.7899 0.7300 0.7899 3,552 +0.03(+4.17%)
Feb 12, 2024 0.7300 0.7910 0.7202 0.7583 15,141 +0.01(+1.09%)
Feb 09, 2024 0.7630 0.8000 0.7500 0.7501 41,862 -0.06(-7.40%)
Feb 08, 2024 0.7816 0.8291 0.7700 0.8100 20,675 +0.03(+3.67%)
Feb 07, 2024 0.8701 0.8701 0.7500 0.7813 93,328 -0.08(-9.07%)
Feb 06, 2024 0.8800 0.9025 0.8300 0.8592 63,936 -0.04(-4.00%)
Feb 05, 2024 0.9000 0.9001 0.8901 0.8950 4,071 -0.01(-0.57%)
Feb 02, 2024 0.9200 0.9266 0.9000 0.9001 7,876 +0.00(+0.01%)
Feb 01, 2024 0.9199 0.9326 0.8950 0.9000 10,522 -0.03(-3.23%)
Jan 31, 2024 0.9382 0.9382 0.8902 0.9300 28,721 +0.03(+3.41%)
Jan 30, 2024 0.9200 0.9200 0.8811 0.8993 10,069 -0.00(-0.08%)
Jan 29, 2024 0.9300 0.9420 0.8829 0.9000 11,198 -0.00(-0.50%)
Jan 26, 2024 0.8800 0.9301 0.8800 0.9045 27,612 +0.02(+2.20%)
Jan 25, 2024 0.9001 0.9500 0.8850 0.8850 14,789 +0.01(+0.57%)
Jan 24, 2024 0.9038 0.9799 0.8800 0.8800 83,268 -0.04(-4.35%)
Jan 23, 2024 0.9403 0.9799 0.9200 0.9200 28,218 -0.02(-2.13%)
Jan 22, 2024 0.9154 0.9501 0.9154 0.9400 5,878 +0.02(+2.69%)
Jan 19, 2024 0.9000 0.9300 0.8900 0.9154 46,354 +0.02(+1.71%)
Jan 18, 2024 0.9226 0.9625 0.9000 0.9000 10,752 -0.03(-2.70%)
Jan 17, 2024 0.9494 0.9494 0.9250 0.9250 845 -0.02(-1.67%)
Jan 16, 2024 0.9700 0.9700 0.9033 0.9407 15,630 +0.04(+4.26%)
Jan 12, 2024 0.9663 1.000 0.9000 0.9023 22,748 -0.05(-5.52%)
Jan 11, 2024 0.9660 0.9803 0.9305 0.9550 14,590 +0.02(+1.60%)
Jan 10, 2024 0.9600 1.010 0.9350 0.9400 16,328 -0.04(-3.67%)
Jan 09, 2024 1.000 1.000 0.9500 0.9758 21,613 +0.03(+2.72%)
Jan 08, 2024 1.050 1.050 0.9500 0.9500 31,441 -0.06(-5.94%)
Jan 05, 2024 0.9169 1.020 0.9169 1.010 13,174 +0.03(+3.06%)
Jan 04, 2024 0.9300 1.010 0.9200 0.9800 11,393 +0.05(+5.38%)
Jan 03, 2024 0.9800 1.050 0.9243 0.9300 43,409 -0.02(-2.35%)
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.