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

Laird Superfood Inc (NY: LSF )

2.080 -0.040 (-1.89%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 1.210 1.208 1.179 1.200 7,153 +0.10(+9.09%)
Jan 30, 2023 1.220 1.250 1.070 1.100 13,888 -0.10(-8.33%)
Jan 27, 2023 1.260 1.270 1.160 1.200 45,974 -0.01(-0.66%)
Jan 26, 2023 1.280 1.280 1.200 1.208 22,499 -0.02(-1.79%)
Jan 25, 2023 1.260 1.270 1.220 1.230 28,944 -0.03(-2.37%)
Jan 24, 2023 1.150 1.260 1.150 1.260 19,862 +0.11(+9.56%)
Jan 23, 2023 1.210 1.210 1.140 1.150 53,468 -0.04(-3.36%)
Jan 20, 2023 1.220 1.250 1.170 1.190 22,826 +0.03(+2.59%)
Jan 19, 2023 1.400 1.400 1.160 1.160 19,682 +0.00(+0.00%)
Jan 18, 2023 1.270 1.270 1.130 1.160 29,026 -0.10(-7.94%)
Jan 17, 2023 1.230 1.330 1.160 1.260 119,654 +0.16(+14.55%)
Jan 13, 2023 1.000 1.130 1.000 1.100 62,226 +0.12(+12.23%)
Jan 12, 2023 1.050 1.070 0.9124 0.9801 66,427 -0.03(-2.96%)
Jan 11, 2023 0.8800 1.050 0.8500 1.010 110,202 +0.14(+16.09%)
Jan 10, 2023 0.8700 0.9499 0.8500 0.8700 77,543 -0.04(-3.92%)
Jan 09, 2023 0.9400 0.9400 0.8500 0.9055 23,942 +0.00(+0.43%)
Jan 06, 2023 0.9500 0.9698 0.8801 0.9016 60,819 -0.01(-1.37%)
Jan 05, 2023 0.8800 0.9500 0.8722 0.9141 15,812 +0.03(+3.88%)
Jan 04, 2023 0.8593 0.8999 0.8322 0.8800 32,858 +0.05(+6.02%)
Jan 03, 2023 0.8500 0.9000 0.7700 0.8300 79,140 -0.01(-1.19%)
Dec 30, 2022 0.7800 0.8400 0.7800 0.8400 86,796 +0.03(+3.68%)
Dec 29, 2022 0.7890 0.8369 0.7800 0.8102 53,976 +0.03(+3.20%)
Dec 28, 2022 0.8360 0.8360 0.7761 0.7851 27,337 -0.02(-2.59%)
Dec 27, 2022 0.8000 0.8600 0.7900 0.8060 98,002 -0.02(-2.03%)
Dec 23, 2022 0.8500 0.9000 0.8200 0.8227 48,413 -0.01(-1.71%)
Dec 22, 2022 0.9500 0.9500 0.7700 0.8370 65,675 -0.07(-7.51%)
Dec 21, 2022 0.9500 0.9500 0.9040 0.9050 23,780 -0.04(-4.74%)
Dec 20, 2022 0.9000 0.9500 0.9000 0.9500 22,058 +0.03(+3.26%)
Dec 19, 2022 0.9400 0.9550 0.8805 0.9200 50,394 -0.03(-3.16%)
Dec 16, 2022 0.9900 1.000 0.9500 0.9500 79,764 -0.05(-5.00%)
Dec 15, 2022 1.000 1.030 1.000 1.000 22,494 +0.00(+0.00%)
Dec 14, 2022 1.060 1.060 1.000 1.000 61,283 -0.02(-1.96%)
Dec 13, 2022 1.040 1.080 1.000 1.020 35,964 -0.05(-4.67%)
Dec 12, 2022 1.070 1.100 1.020 1.070 63,103 +0.02(+1.90%)
Dec 09, 2022 1.080 1.100 1.020 1.050 37,860 -0.05(-4.55%)
Dec 08, 2022 1.100 1.119 1.070 1.100 32,431 -0.02(-1.79%)
Dec 07, 2022 1.200 1.200 1.100 1.120 72,144 -0.08(-6.67%)
Dec 06, 2022 1.220 1.220 1.145 1.200 24,243 -0.05(-4.00%)
Dec 05, 2022 1.270 1.290 1.210 1.250 40,502 -0.05(-3.85%)
Dec 02, 2022 1.170 1.300 1.010 1.300 198,748 +0.18(+16.07%)
Dec 01, 2022 1.200 1.200 1.110 1.120 164,182 -0.01(-0.88%)
Nov 30, 2022 1.250 1.250 1.110 1.130 105,579 +0.01(+0.89%)
Nov 29, 2022 1.300 1.370 1.120 1.120 127,524 -0.18(-13.85%)
Nov 28, 2022 1.370 1.412 1.229 1.300 50,280 -0.07(-5.11%)
Nov 25, 2022 1.380 1.480 1.310 1.370 21,972 -0.05(-3.42%)
Nov 23, 2022 1.360 1.450 1.326 1.419 64,153 +0.05(+3.54%)
Nov 22, 2022 1.490 1.490 1.350 1.370 33,448 -0.03(-2.14%)
Nov 21, 2022 1.740 1.740 1.300 1.400 95,100 -0.15(-9.68%)
Nov 18, 2022 1.560 1.690 1.450 1.550 43,199 -0.03(-1.90%)
Nov 17, 2022 1.650 1.700 1.550 1.580 41,480 -0.07(-4.24%)
Nov 16, 2022 1.690 1.723 1.650 1.650 4,762 -0.09(-5.17%)
Nov 15, 2022 1.760 1.760 1.670 1.740 43,692 +0.06(+3.57%)
Nov 14, 2022 1.660 1.682 1.610 1.680 16,453 +0.07(+4.35%)
Nov 11, 2022 1.600 1.690 1.600 1.610 33,581 +0.06(+3.87%)
Nov 10, 2022 1.780 1.780 1.500 1.550 30,695 +0.05(+3.33%)
Nov 09, 2022 1.600 1.660 1.500 1.500 20,207 -0.11(-6.83%)
Nov 08, 2022 1.590 1.610 1.500 1.610 17,201 +0.08(+4.89%)
Nov 07, 2022 1.560 1.640 1.535 1.535 18,634 +0.00(+0.13%)
Nov 04, 2022 1.600 1.725 1.510 1.533 29,183 -0.10(-5.95%)
Nov 03, 2022 1.620 1.650 1.560 1.630 18,488 +0.00(+0.00%)
Nov 02, 2022 1.690 1.740 1.620 1.630 60,771 -0.07(-4.12%)
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.