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: 8:00 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 (%)
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%)
May 02, 2022 3.050 3.160 2.910 3.140 73,462 +0.13(+4.32%)
Apr 29, 2022 3.220 3.240 2.920 3.010 125,874 +0.00(+0.00%)
Apr 28, 2022 2.560 3.100 2.410 3.010 153,476 +0.50(+19.92%)
Apr 27, 2022 2.490 2.690 2.360 2.510 121,410 +0.11(+4.58%)
Apr 26, 2022 2.690 2.690 2.250 2.400 102,763 -0.11(-4.38%)
Apr 25, 2022 2.500 2.530 2.400 2.510 90,250 +0.03(+1.21%)
Apr 22, 2022 2.620 2.765 2.420 2.480 117,418 -0.10(-3.88%)
Apr 21, 2022 2.550 2.660 2.390 2.580 223,590 +0.02(+0.78%)
Apr 20, 2022 2.760 2.800 2.511 2.560 97,731 -0.17(-6.23%)
Apr 19, 2022 2.780 2.913 2.700 2.730 81,217 -0.04(-1.44%)
Apr 18, 2022 2.970 2.970 2.760 2.770 134,719 -0.14(-4.81%)
Apr 14, 2022 3.140 3.140 2.880 2.910 136,178 -0.28(-8.78%)
Apr 13, 2022 3.140 3.250 3.060 3.190 106,343 +0.05(+1.59%)
Apr 12, 2022 3.170 3.250 3.040 3.140 65,925 +0.02(+0.64%)
Apr 11, 2022 3.330 3.330 3.104 3.120 70,418 -0.14(-4.29%)
Apr 08, 2022 3.350 3.500 3.230 3.260 119,963 -0.09(-2.69%)
Apr 07, 2022 3.400 3.410 3.280 3.350 84,023 -0.07(-2.05%)
Apr 06, 2022 3.490 3.540 3.320 3.420 85,682 -0.08(-2.29%)
Apr 05, 2022 3.730 3.730 3.490 3.500 77,903 -0.24(-6.42%)
Apr 04, 2022 3.870 3.940 3.678 3.740 117,694 -0.05(-1.32%)
Apr 01, 2022 3.710 3.880 3.670 3.790 137,571 +0.18(+4.99%)
Mar 31, 2022 3.580 3.696 3.520 3.610 204,261 +0.26(+7.76%)
Mar 30, 2022 3.730 3.730 3.340 3.350 79,515 -0.40(-10.67%)
Mar 29, 2022 3.410 3.780 3.410 3.750 163,105 +0.35(+10.29%)
Mar 28, 2022 3.610 3.620 3.260 3.400 128,746 -0.13(-3.68%)
Mar 25, 2022 3.830 3.851 3.460 3.530 146,612 -0.19(-5.11%)
Mar 24, 2022 3.620 3.740 3.500 3.720 181,409 +0.12(+3.33%)
Mar 23, 2022 3.250 3.980 3.140 3.600 364,727 +0.46(+14.65%)
Mar 22, 2022 3.190 3.380 3.120 3.140 141,554 -0.04(-1.26%)
Mar 21, 2022 3.480 3.600 3.160 3.180 209,257 -0.17(-5.07%)
Mar 18, 2022 3.180 3.440 3.160 3.350 373,223 +0.20(+6.35%)
Mar 17, 2022 3.110 3.236 3.110 3.150 131,124 +0.01(+0.32%)
Mar 16, 2022 3.020 3.240 2.970 3.140 377,654 +0.13(+4.32%)
Mar 15, 2022 3.040 3.190 2.970 3.010 220,425 -0.05(-1.63%)
Mar 14, 2022 3.260 3.350 3.042 3.060 134,249 -0.27(-8.11%)
Mar 11, 2022 3.650 3.750 3.290 3.330 325,517 -0.34(-9.26%)
Mar 10, 2022 3.890 3.900 3.550 3.670 200,587 -0.16(-4.18%)
Mar 09, 2022 4.010 4.330 3.740 3.830 170,215 -0.16(-4.01%)
Mar 08, 2022 4.950 5.890 3.880 3.990 335,388 -0.99(-19.88%)
Mar 07, 2022 5.220 5.240 4.940 4.980 190,077 -0.26(-4.96%)
Mar 04, 2022 5.240 5.320 5.150 5.240 32,582 -0.06(-1.13%)
Mar 03, 2022 5.610 5.700 5.150 5.300 45,315 -0.25(-4.50%)
Mar 02, 2022 5.650 6.070 5.310 5.550 60,153 -0.04(-0.72%)
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.