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

(NY: LLAP )

1.025 +0.005 (+0.49%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 9, 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 4.340 4.350 4.210 4.240 174,967 -0.14(-3.20%)
Jul 28, 2022 4.500 4.560 4.350 4.380 160,534 -0.01(-0.23%)
Jul 27, 2022 4.450 4.500 4.350 4.390 132,073 -0.04(-0.90%)
Jul 26, 2022 4.640 4.640 4.370 4.430 170,061 -0.21(-4.53%)
Jul 25, 2022 4.520 4.670 4.380 4.640 205,517 +0.18(+4.04%)
Jul 22, 2022 4.630 4.670 4.410 4.460 228,369 +0.00(+0.00%)
Jul 21, 2022 4.620 4.740 4.400 4.460 134,228 -0.06(-1.33%)
Jul 20, 2022 4.590 4.680 4.500 4.520 144,301 -0.06(-1.31%)
Jul 19, 2022 4.560 4.650 4.420 4.580 174,006 +0.08(+1.78%)
Jul 18, 2022 4.350 4.640 4.350 4.500 125,658 -0.07(-1.53%)
Jul 15, 2022 4.540 4.640 4.360 4.570 152,978 +0.10(+2.24%)
Jul 14, 2022 4.640 4.685 4.400 4.470 154,572 -0.19(-4.08%)
Jul 13, 2022 4.490 4.740 4.420 4.660 152,040 -0.06(-1.27%)
Jul 12, 2022 5.020 5.190 4.420 4.720 317,853 -0.40(-7.81%)
Jul 11, 2022 5.060 5.250 4.870 5.120 96,100 -0.10(-1.92%)
Jul 08, 2022 4.770 5.220 4.770 5.220 256,245 +0.32(+6.53%)
Jul 07, 2022 4.630 4.940 4.630 4.900 189,549 +0.34(+7.46%)
Jul 06, 2022 4.400 4.600 4.310 4.560 281,199 +0.13(+2.93%)
Jul 05, 2022 4.110 4.430 4.070 4.430 296,053 +0.27(+6.49%)
Jul 01, 2022 4.590 4.700 4.120 4.160 453,896 -0.42(-9.17%)
Jun 30, 2022 4.420 4.820 4.411 4.580 228,285 +0.11(+2.46%)
Jun 29, 2022 4.650 4.780 4.420 4.470 339,357 -0.24(-5.10%)
Jun 28, 2022 5.040 5.159 4.650 4.710 306,378 -0.32(-6.36%)
Jun 27, 2022 5.460 5.460 4.780 5.030 550,043 -0.02(-0.40%)
Jun 24, 2022 6.330 6.680 4.905 5.050 3,188,816 -1.43(-22.07%)
Jun 23, 2022 5.340 6.480 5.340 6.480 1,177,602 +1.16(+21.80%)
Jun 22, 2022 5.290 5.490 5.170 5.320 302,432 -0.01(-0.19%)
Jun 21, 2022 5.400 5.680 5.280 5.330 273,682 -0.01(-0.19%)
Jun 17, 2022 5.110 5.570 4.770 5.340 3,222,201 +0.09(+1.71%)
Jun 16, 2022 4.720 5.306 4.660 5.250 682,165 +0.54(+11.46%)
Jun 15, 2022 4.400 4.780 4.240 4.710 396,988 +0.57(+13.77%)
Jun 14, 2022 3.950 4.470 3.920 4.140 429,870 +0.22(+5.61%)
Jun 13, 2022 4.340 4.370 3.900 3.920 399,288 -0.47(-10.71%)
Jun 10, 2022 4.640 4.950 4.380 4.390 262,657 -0.46(-9.48%)
Jun 09, 2022 5.160 5.545 4.850 4.850 387,427 -0.37(-7.09%)
Jun 08, 2022 5.510 5.580 5.160 5.220 357,692 -0.20(-3.69%)
Jun 07, 2022 6.180 6.330 5.400 5.420 686,171 -0.66(-10.86%)
Jun 06, 2022 6.030 6.120 5.270 6.080 761,757 +0.19(+3.23%)
Jun 03, 2022 5.720 6.500 5.580 5.890 645,023 +0.12(+2.08%)
Jun 02, 2022 5.430 6.110 5.360 5.770 446,775 +0.23(+4.15%)
Jun 01, 2022 5.100 5.580 5.090 5.540 421,145 +0.35(+6.74%)
May 31, 2022 4.850 5.310 4.850 5.190 323,188 +0.29(+5.92%)
May 27, 2022 4.970 5.250 4.785 4.900 274,168 -0.07(-1.41%)
May 26, 2022 4.680 5.070 4.680 4.970 310,849 +0.23(+4.85%)
May 25, 2022 5.000 5.260 4.630 4.740 368,715 -0.38(-7.42%)
May 24, 2022 5.490 5.500 5.070 5.120 260,568 -0.50(-8.90%)
May 23, 2022 5.340 5.840 4.955 5.620 472,729 +0.44(+8.49%)
May 20, 2022 4.720 5.484 4.666 5.180 650,027 +0.37(+7.69%)
May 19, 2022 4.840 4.990 4.400 4.810 514,516 -0.19(-3.80%)
May 18, 2022 4.580 5.050 4.360 5.000 784,547 +0.48(+10.62%)
May 17, 2022 3.810 4.520 3.635 4.520 492,596 +0.76(+20.21%)
May 16, 2022 4.050 4.150 3.700 3.760 544,041 -0.32(-7.84%)
May 13, 2022 4.650 4.720 4.000 4.080 461,667 -0.25(-5.77%)
May 12, 2022 4.020 4.359 3.700 4.330 765,272 +0.28(+6.91%)
May 11, 2022 4.220 4.430 4.023 4.050 240,667 -0.20(-4.71%)
May 10, 2022 4.430 4.580 4.110 4.250 359,603 -0.17(-3.85%)
May 09, 2022 4.800 5.030 4.340 4.420 344,004 -0.51(-10.34%)
May 06, 2022 4.550 5.050 4.380 4.930 362,146 +0.43(+9.56%)
May 05, 2022 4.850 5.220 4.450 4.500 380,536 -0.48(-9.64%)
May 04, 2022 5.000 5.186 4.680 4.980 329,104 -0.15(-2.92%)
May 03, 2022 4.640 5.200 4.400 5.130 419,453 +0.55(+12.01%)
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.