Register for real-time alerts, custom portfolio, and market movers
LDOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.65 | -0.010 | -0.60% | 1.66 | 1.67 | 1.50 | 22,529,230.00 |
| May 15 2024 | 1.66 | 0.060 | 3.75% | 1.62 | 1.68 | 1.57 | 11,104,072.00 |
| May 14 2024 | 1.60 | -0.060 | -3.61% | 1.66 | 1.71 | 1.59 | 12,279,876.00 |
| May 13 2024 | 1.66 | -0.120 | -6.74% | 1.78 | 1.81 | 1.65 | 10,760,418.00 |
| May 12 2024 | 1.78 | 0.020 | 1.14% | 1.76 | 1.80 | 1.76 | 2,537,792.00 |
| May 11 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.81 | 1.74 | 4,937,088.00 |
| May 10 2024 | 1.76 | -0.140 | -7.37% | 1.90 | 1.91 | 1.75 | 13,892,967.00 |
| May 09 2024 | 1.90 | 0.050 | 2.70% | 1.85 | 1.95 | 1.85 | 8,469,742.00 |
| May 08 2024 | 1.85 | -0.120 | -6.09% | 1.97 | 2.03 | 1.84 | 11,799,179.00 |
| May 07 2024 | 1.97 | 0.020 | 1.03% | 1.94 | 2.01 | 1.90 | 6,208,261.00 |
| May 06 2024 | 1.95 | -0.070 | -3.47% | 2.02 | 2.08 | 1.93 | 9,186,811.00 |
| May 05 2024 | 2.02 | -0.040 | -1.94% | 2.07 | 2.08 | 2.00 | 4,363,773.00 |
| May 04 2024 | 2.06 | -0.070 | -3.29% | 2.12 | 2.13 | 2.06 | 4,791,119.00 |
| May 03 2024 | 2.13 | 0.160 | 8.12% | 1.97 | 2.18 | 1.96 | 7,966,033.00 |
| May 02 2024 | 1.97 | 0.020 | 1.03% | 1.95 | 2.00 | 1.81 | 4,661,128.00 |
| May 01 2024 | 1.95 | 0.060 | 3.17% | 1.87 | 1.99 | 1.81 | 11,681,167.00 |
| Apr 30 2024 | 1.89 | -0.290 | -13.30% | 2.19 | 2.20 | 1.81 | 15,453,498.00 |
| Apr 29 2024 | 2.18 | 0.050 | 2.35% | 2.13 | 2.25 | 2.02 | 21,296,561.00 |
| Apr 28 2024 | 2.13 | 0.070 | 3.40% | 2.06 | 2.17 | 2.04 | 8,785,118.00 |
| Apr 27 2024 | 2.06 | 0.110 | 5.64% | 1.95 | 2.11 | 1.87 | 5,698,550.00 |
| Apr 26 2024 | 1.95 | -0.090 | -4.41% | 2.03 | 2.04 | 1.93 | 3,462,566.00 |
| Apr 25 2024 | 2.04 | 0.030 | 1.49% | 2.01 | 2.07 | 1.95 | 3,549,248.00 |
| Apr 24 2024 | 2.01 | -0.100 | -4.74% | 2.11 | 2.19 | 1.98 | 5,520,623.00 |
| Apr 23 2024 | 2.11 | -0.040 | -1.86% | 2.14 | 2.18 | 2.09 | 3,572,085.00 |
| Apr 22 2024 | 2.15 | 0.070 | 3.37% | 2.07 | 2.18 | 2.07 | 3,512,533.00 |
| Apr 21 2024 | 2.08 | -0.020 | -0.95% | 2.11 | 2.14 | 2.05 | 4,050,020.00 |
| Apr 20 2024 | 2.10 | 0.100 | 5.00% | 1.99 | 2.12 | 1.95 | 3,998,071.00 |
| Apr 19 2024 | 2.00 | 0.010 | 0.50% | 2.03 | 2.05 | 1.84 | 6,148,870.00 |
| Apr 18 2024 | 1.99 | 0.100 | 5.29% | 1.89 | 2.01 | 1.84 | 4,698,322.00 |
| Apr 17 2024 | 1.89 | -0.110 | -5.50% | 1.99 | 2.04 | 1.86 | 5,913,017.00 |
| Apr 16 2024 | 2.00 | -0.040 | -1.96% | 2.04 | 2.08 | 1.90 | 8,166,294.00 |
| Apr 15 2024 | 2.04 | -0.110 | -5.12% | 2.10 | 2.17 | 1.95 | 15,825,400.00 |
| Apr 14 2024 | 2.15 | 0.300 | 16.22% | 1.85 | 2.17 | 1.77 | 18,997,690.00 |
| Apr 13 2024 | 1.85 | -0.270 | -12.74% | 2.10 | 2.15 | 1.50 | 34,904,606.00 |
| Apr 12 2024 | 2.12 | -0.430 | -16.86% | 2.56 | 2.58 | 1.79 | 31,146,283.00 |
| Apr 11 2024 | 2.55 | -0.070 | -2.67% | 2.62 | 2.65 | 2.47 | 10,749,045.00 |
| Apr 10 2024 | 2.62 | -0.070 | -2.60% | 2.68 | 2.74 | 2.56 | 10,754,005.00 |
| Apr 09 2024 | 2.69 | -0.260 | -8.81% | 2.95 | 3.01 | 2.68 | 17,270,077.00 |
| Apr 08 2024 | 2.95 | 0.250 | 9.26% | 2.70 | 3.05 | 2.62 | 19,927,619.00 |
| Apr 07 2024 | 2.70 | 0.160 | 6.30% | 2.53 | 2.71 | 2.50 | 9,770,317.00 |
| Apr 06 2024 | 2.54 | -0.070 | -2.68% | 2.61 | 2.64 | 2.49 | 5,856,215.00 |
| Apr 05 2024 | 2.61 | 0.050 | 1.95% | 2.56 | 2.70 | 2.36 | 19,775,359.00 |
| Apr 04 2024 | 2.56 | 0.010 | 0.39% | 2.54 | 2.70 | 2.52 | 11,392,572.00 |
| Apr 03 2024 | 2.55 | -0.060 | -2.30% | 2.60 | 2.69 | 2.46 | 11,266,494.00 |
| Apr 02 2024 | 2.61 | -0.230 | -8.10% | 2.83 | 2.86 | 2.56 | 12,486,688.00 |
| Apr 01 2024 | 2.84 | -0.110 | -3.73% | 2.97 | 2.98 | 2.71 | 15,156,061.00 |
| Mar 31 2024 | 2.95 | 0.170 | 6.12% | 2.79 | 2.97 | 2.76 | 10,020,793.00 |
| Mar 30 2024 | 2.78 | -0.020 | -0.71% | 2.80 | 2.89 | 2.75 | 7,134,088.00 |
| Mar 29 2024 | 2.80 | -0.080 | -2.78% | 2.89 | 2.92 | 2.79 | 8,753,517.00 |
| Mar 28 2024 | 2.88 | -0.080 | -2.70% | 2.96 | 3.00 | 2.82 | 11,057,095.00 |
| Mar 27 2024 | 2.96 | -0.160 | -5.13% | 3.13 | 3.30 | 2.94 | 18,732,049.00 |
| Mar 26 2024 | 3.12 | -0.180 | -5.45% | 3.31 | 3.37 | 3.10 | 12,906,768.00 |
| Mar 25 2024 | 3.30 | 0.160 | 5.10% | 3.12 | 3.40 | 3.10 | 29,579,542.00 |
| Mar 24 2024 | 3.14 | 0.220 | 7.53% | 2.95 | 3.19 | 2.86 | 14,011,290.00 |
| Mar 23 2024 | 2.92 | 0.190 | 6.96% | 2.74 | 3.00 | 2.69 | 14,017,731.00 |
| Mar 22 2024 | 2.73 | -0.140 | -4.88% | 2.87 | 3.02 | 2.67 | 22,443,054.00 |
| Mar 21 2024 | 2.87 | 0.260 | 9.96% | 2.60 | 2.95 | 2.56 | 17,634,707.00 |
| Mar 20 2024 | 2.61 | 0.310 | 13.48% | 2.33 | 2.62 | 2.24 | 16,323,155.00 |
| Mar 19 2024 | 2.30 | -0.200 | -8.00% | 2.52 | 2.56 | 2.23 | 18,151,307.00 |
| Mar 18 2024 | 2.50 | -0.220 | -8.09% | 2.72 | 2.77 | 2.43 | 23,390,709.00 |
| Mar 17 2024 | 2.72 | 0.00 | 0.00% | 2.74 | 2.77 | 2.56 | 11,215,669.00 |
| Mar 16 2024 | 2.72 | -0.230 | -7.80% | 2.94 | 3.00 | 2.65 | 12,823,587.00 |
| Mar 15 2024 | 2.95 | -0.250 | -7.81% | 3.20 | 3.23 | 2.80 | 17,308,660.00 |
| Mar 14 2024 | 3.20 | -0.230 | -6.71% | 3.42 | 3.45 | 3.04 | 8,356,328.00 |
| Mar 13 2024 | 3.43 | 0.140 | 4.26% | 3.33 | 3.65 | 3.28 | 16,887,603.00 |
| Mar 12 2024 | 3.29 | -0.090 | -2.66% | 3.38 | 3.40 | 3.10 | 11,410,592.00 |
| Mar 11 2024 | 3.38 | 0.100 | 3.05% | 3.28 | 3.43 | 3.15 | 20,335,694.00 |
| Mar 10 2024 | 3.28 | -0.080 | -2.38% | 3.36 | 3.42 | 3.18 | 7,373,330.00 |
| Mar 09 2024 | 3.36 | -0.050 | -1.47% | 3.41 | 3.45 | 3.34 | 5,851,646.00 |
| Mar 08 2024 | 3.41 | -0.060 | -1.73% | 3.48 | 3.59 | 3.30 | 9,915,634.00 |
| Mar 07 2024 | 3.47 | 0.080 | 2.36% | 3.40 | 3.53 | 3.28 | 11,502,233.00 |
| Mar 06 2024 | 3.39 | 0.270 | 8.65% | 3.12 | 3.42 | 3.00 | 13,943,120.00 |
| Mar 05 2024 | 3.12 | -0.160 | -4.88% | 3.28 | 3.76 | 2.62 | 23,351,222.00 |
| Mar 04 2024 | 3.28 | -0.040 | -1.20% | 3.32 | 3.41 | 3.15 | 12,009,947.00 |
| Mar 03 2024 | 3.32 | -0.110 | -3.21% | 3.43 | 3.69 | 3.16 | 12,429,605.00 |
| Mar 02 2024 | 3.43 | 0.080 | 2.39% | 3.36 | 3.44 | 3.32 | 8,508,943.00 |
| Mar 01 2024 | 3.35 | -0.030 | -0.89% | 3.36 | 3.50 | 3.28 | 8,085,454.00 |
| Feb 29 2024 | 3.38 | -0.060 | -1.74% | 3.42 | 3.65 | 3.28 | 14,391,398.00 |
| Feb 28 2024 | 3.44 | -0.030 | -0.86% | 3.46 | 3.54 | 3.08 | 15,651,743.00 |
| Feb 27 2024 | 3.47 | -0.150 | -4.14% | 3.62 | 3.66 | 3.44 | 10,066,307.00 |
| Feb 26 2024 | 3.62 | 0.220 | 6.47% | 3.38 | 3.70 | 3.29 | 13,799,870.00 |
| Feb 25 2024 | 3.40 | 0.110 | 3.34% | 3.31 | 3.44 | 3.25 | 8,988,647.00 |
| Feb 24 2024 | 3.29 | 0.200 | 6.47% | 3.08 | 3.34 | 3.01 | 10,191,906.00 |
| Feb 23 2024 | 3.09 | 0.130 | 4.39% | 2.95 | 3.22 | 2.93 | 15,060,876.00 |
| Feb 22 2024 | 2.96 | -0.110 | -3.58% | 3.06 | 3.17 | 2.95 | 9,826,012.00 |
| Feb 21 2024 | 3.07 | -0.170 | -5.25% | 3.24 | 3.36 | 2.94 | 11,512,614.00 |
| Feb 20 2024 | 3.24 | -0.150 | -4.42% | 3.41 | 3.46 | 3.05 | 13,625,176.00 |
| Feb 19 2024 | 3.39 | 0.060 | 1.80% | 3.33 | 3.46 | 3.27 | 8,714,861.00 |
| Feb 18 2024 | 3.33 | 0.210 | 6.73% | 3.13 | 3.35 | 3.07 | 7,165,023.00 |
| Feb 17 2024 | 3.12 | -0.120 | -3.70% | 3.24 | 3.26 | 3.07 | 4,584,443.00 |
