Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laird Superfood Inc (NY: LSF )

3.850 -0.150 (-3.75%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 4.010 4.010 3.710 3.850 95,734 -0.15(-3.75%)
Aug 29, 2024 4.080 4.090 3.950 4.000 19,698 +0.02(+0.50%)
Aug 28, 2024 4.140 4.200 3.950 3.980 49,259 -0.17(-4.10%)
Aug 27, 2024 4.170 4.210 3.981 4.150 15,819 +0.02(+0.48%)
Aug 26, 2024 4.200 4.300 3.970 4.130 27,657 -0.07(-1.67%)
Aug 23, 2024 4.110 4.250 3.960 4.200 26,732 +0.11(+2.69%)
Aug 22, 2024 4.050 4.100 3.899 4.090 48,975 +0.04(+0.99%)
Aug 21, 2024 4.050 4.100 3.850 4.050 88,291 +0.02(+0.50%)
Aug 20, 2024 4.130 4.230 4.020 4.030 22,329 -0.15(-3.59%)
Aug 19, 2024 4.220 4.290 4.000 4.180 52,934 +0.01(+0.24%)
Aug 16, 2024 4.370 4.473 3.950 4.170 101,379 -0.19(-4.36%)
Aug 15, 2024 4.270 4.500 4.200 4.360 33,763 +0.00(+0.00%)
Aug 14, 2024 4.570 4.658 4.280 4.360 41,438 -0.15(-3.33%)
Aug 13, 2024 4.340 4.675 4.340 4.510 55,945 +0.13(+2.97%)
Aug 12, 2024 4.400 4.466 4.150 4.380 32,191 -0.07(-1.57%)
Aug 09, 2024 4.570 4.600 4.260 4.450 31,291 -0.05(-1.11%)
Aug 08, 2024 4.700 4.700 4.000 4.500 105,735 +0.00(+0.00%)
Aug 07, 2024 4.850 4.850 4.350 4.500 68,635 -0.14(-3.02%)
Aug 06, 2024 4.000 4.690 4.000 4.640 116,528 +0.64(+16.00%)
Aug 05, 2024 3.600 4.150 3.500 4.000 102,562 -0.10(-2.44%)
Aug 02, 2024 4.080 4.400 4.000 4.100 79,627 -0.03(-0.73%)
Aug 01, 2024 4.100 4.240 4.020 4.130 58,072 +0.02(+0.49%)
Jul 31, 2024 4.120 4.200 4.000 4.110 28,198 +0.06(+1.48%)
Jul 30, 2024 4.100 4.250 4.010 4.050 35,825 -0.11(-2.64%)
Jul 29, 2024 4.100 4.240 4.100 4.160 38,908 +0.05(+1.22%)
Jul 26, 2024 4.050 4.295 4.050 4.110 32,817 +0.12(+3.01%)
Jul 25, 2024 4.110 4.260 3.900 3.990 36,079 -0.15(-3.62%)
Jul 24, 2024 4.060 4.210 4.060 4.140 21,737 +0.04(+0.98%)
Jul 23, 2024 4.450 4.450 3.960 4.100 66,570 -0.35(-7.87%)
Jul 22, 2024 3.930 4.510 3.930 4.450 81,707 +0.49(+12.37%)
Jul 19, 2024 4.020 4.040 3.650 3.960 130,679 -0.05(-1.25%)
Jul 18, 2024 4.040 4.220 3.950 4.010 66,255 -0.03(-0.74%)
Jul 17, 2024 4.450 4.650 3.920 4.040 176,270 -0.41(-9.21%)
Jul 16, 2024 4.380 4.515 4.350 4.450 38,146 +0.17(+3.97%)
Jul 15, 2024 4.400 4.700 4.265 4.280 53,296 -0.12(-2.73%)
Jul 12, 2024 4.260 4.420 4.135 4.400 48,381 +0.10(+2.33%)
Jul 11, 2024 4.190 4.400 4.050 4.300 50,299 +0.09(+2.14%)
Jul 10, 2024 3.990 4.278 3.880 4.210 146,116 +0.20(+4.99%)
Jul 09, 2024 4.290 4.410 3.910 4.010 88,594 -0.29(-6.74%)
Jul 08, 2024 4.320 4.443 4.250 4.300 73,499 +0.01(+0.23%)
Jul 05, 2024 4.800 4.990 4.030 4.290 279,112 -0.50(-10.44%)
Jul 03, 2024 5.000 5.224 4.650 4.790 107,013 -0.16(-3.23%)
Jul 02, 2024 5.500 5.530 4.800 4.950 168,824 -0.63(-11.29%)
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.