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

Laird Superfood Inc (NY: LSF )

2.580 -0.030 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2022 1.960 2.150 1.960 2.100 60,748 +0.10(+5.00%)
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%)
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.