Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LEAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 19.238 | -0.12 | -0.61% | 19.238 | 19.238 | 19.238 | 24 |
| May 30 2024 | 19.356 | -0.75 | -3.73% | 19.40 | 19.40 | 19.356 | 140 |
| May 29 2024 | 20.105 | 0.41 | 2.08% | 20.105 | 20.105 | 20.105 | 10 |
| May 28 2024 | 19.696 | 0.08 | 0.39% | 19.696 | 19.696 | 19.696 | 100 |
| May 27 2024 | 19.62 | 0.34 | 1.77% | 19.62 | 19.62 | 19.62 | 80 |
| May 24 2024 | 19.278 | 0.00 | 0.00% | 19.278 | 19.278 | 19.278 | 0 |
| May 23 2024 | 19.278 | -0.63 | -3.17% | 19.284 | 19.284 | 19.278 | 300 |
| May 22 2024 | 19.91 | 0.13 | 0.67% | 19.85 | 19.92 | 19.85 | 1,250 |
| May 21 2024 | 19.778 | 0.18 | 0.91% | 19.85 | 19.85 | 19.778 | 3 |
| May 20 2024 | 19.60 | 0.25 | 1.29% | 19.60 | 19.60 | 19.60 | 100 |
| May 17 2024 | 19.35 | 0.15 | 0.78% | 19.35 | 19.35 | 19.35 | 250 |
| May 16 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0 |
| May 15 2024 | 19.20 | 0.10 | 0.54% | 19.45 | 19.494 | 19.20 | 350 |
| May 14 2024 | 19.096 | 0.00 | 0.00% | 19.096 | 19.096 | 19.096 | 0 |
| May 13 2024 | 19.096 | -0.12 | -0.60% | 19.096 | 19.096 | 19.096 | 200 |
| May 10 2024 | 19.212 | -0.04 | -0.22% | 19.212 | 19.212 | 19.212 | 2 |
| May 09 2024 | 19.254 | 0.00 | 0.00% | 19.254 | 19.254 | 19.254 | 0 |
| May 08 2024 | 19.254 | 0.00 | 0.00% | 19.254 | 19.254 | 19.254 | 0 |
| May 07 2024 | 19.254 | 0.00 | 0.00% | 19.254 | 19.254 | 19.254 | 0 |
| May 06 2024 | 19.254 | 0.40 | 2.13% | 19.254 | 19.254 | 19.254 | 52 |
| May 03 2024 | 18.852 | -0.02 | -0.08% | 18.852 | 18.852 | 18.852 | 50 |
| May 02 2024 | 18.868 | -0.23 | -1.23% | 18.868 | 18.868 | 18.868 | 3 |
| Apr 30 2024 | 19.102 | -0.10 | -0.50% | 19.102 | 19.102 | 19.102 | 42 |
| Apr 29 2024 | 19.198 | 0.00 | 0.00% | 19.198 | 19.198 | 19.198 | 0 |
| Apr 26 2024 | 19.198 | 0.20 | 1.03% | 19.30 | 19.30 | 19.198 | 556 |
| Apr 25 2024 | 19.002 | 0.00 | 0.01% | 19.002 | 19.002 | 19.002 | 200 |
| Apr 24 2024 | 19.00 | 0.15 | 0.80% | 19.03 | 19.03 | 19.00 | 50 |
| Apr 23 2024 | 18.85 | 0.00 | 0.00% | 18.85 | 18.85 | 18.85 | 0 |
| Apr 22 2024 | 18.85 | -0.16 | -0.83% | 19.002 | 19.10 | 18.85 | 2,540 |
| Apr 19 2024 | 19.008 | 0.09 | 0.47% | 19.024 | 19.028 | 19.008 | 8,150 |
| Apr 18 2024 | 18.92 | 0.01 | 0.06% | 18.90 | 18.92 | 18.90 | 299 |
| Apr 17 2024 | 18.908 | 0.00 | 0.00% | 18.908 | 18.908 | 18.908 | 0 |
| Apr 16 2024 | 18.908 | 0.08 | 0.41% | 18.908 | 18.908 | 18.908 | 5 |
| Apr 15 2024 | 18.83 | 0.00 | 0.00% | 18.83 | 18.83 | 18.83 | 0 |
| Apr 12 2024 | 18.83 | 0.20 | 1.07% | 18.734 | 18.83 | 18.734 | 348 |
| Apr 11 2024 | 18.63 | 0.19 | 1.01% | 18.68 | 18.68 | 18.63 | 200 |
| Apr 10 2024 | 18.444 | 0.04 | 0.24% | 18.65 | 18.65 | 18.444 | 845 |
| Apr 09 2024 | 18.40 | 0.16 | 0.88% | 18.35 | 18.40 | 18.35 | 1,220 |
| Apr 08 2024 | 18.24 | 0.00 | 0.00% | 18.24 | 18.24 | 18.24 | 0 |
| Apr 05 2024 | 18.24 | 0.36 | 1.99% | 18.27 | 18.328 | 18.24 | 1,675 |
| Apr 04 2024 | 17.884 | 0.14 | 0.78% | 17.884 | 17.884 | 17.884 | 25 |
| Apr 03 2024 | 17.746 | 0.19 | 1.06% | 17.654 | 17.746 | 17.654 | 135 |
| Apr 02 2024 | 17.56 | 0.40 | 2.33% | 17.562 | 17.562 | 17.552 | 2,290 |
| Mar 28 2024 | 17.16 | 0.00 | 0.00% | 17.16 | 17.16 | 17.16 | 0 |
| Mar 27 2024 | 17.16 | -0.08 | -0.45% | 17.142 | 17.16 | 17.142 | 100 |
| Mar 26 2024 | 17.238 | -0.06 | -0.36% | 17.238 | 17.238 | 17.238 | 30 |
| Mar 25 2024 | 17.30 | -0.17 | -0.96% | 17.30 | 17.30 | 17.30 | 150 |
| Mar 22 2024 | 17.468 | -0.36 | -2.00% | 17.468 | 17.468 | 17.468 | 20 |
| Mar 21 2024 | 17.824 | 0.00 | 0.00% | 17.824 | 17.824 | 17.824 | 0 |
| Mar 20 2024 | 17.824 | 0.00 | 0.00% | 17.824 | 17.824 | 17.824 | 0 |
| Mar 19 2024 | 17.824 | -0.22 | -1.20% | 17.75 | 17.824 | 17.722 | 124 |
| Mar 18 2024 | 18.04 | 0.00 | 0.00% | 18.04 | 18.04 | 18.04 | 0 |
| Mar 15 2024 | 18.04 | 0.16 | 0.89% | 18.04 | 18.04 | 18.04 | 260 |
| Mar 14 2024 | 17.88 | 0.00 | 0.00% | 17.88 | 17.88 | 17.88 | 0 |
| Mar 13 2024 | 17.88 | 0.00 | 0.00% | 17.88 | 17.88 | 17.88 | 0 |
| Mar 12 2024 | 17.88 | 0.00 | 0.00% | 17.88 | 17.88 | 17.88 | 0 |
| Mar 11 2024 | 17.88 | 0.00 | 0.00% | 17.88 | 17.88 | 17.88 | 0 |
| Mar 08 2024 | 17.88 | 0.13 | 0.71% | 17.88 | 17.88 | 17.88 | 100 |
| Mar 07 2024 | 17.754 | 0.40 | 2.33% | 17.754 | 17.754 | 17.754 | 100 |
| Mar 06 2024 | 17.35 | 0.00 | 0.00% | 17.35 | 17.35 | 17.35 | 0 |
| Mar 05 2024 | 17.35 | -0.06 | -0.34% | 17.35 | 17.35 | 17.35 | 100 |
| Mar 04 2024 | 17.41 | -0.09 | -0.51% | 17.448 | 17.448 | 17.41 | 925 |
