Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LDOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 1.93 | -0.020 | -1.03% | 1.96 | 1.97 | 1.89 | 7,302,999.00 |
| Jul 19 2024 | 1.95 | 0.030 | 1.56% | 1.92 | 1.98 | 1.85 | 11,604,755.00 |
| Jul 18 2024 | 1.92 | -0.020 | -1.03% | 1.94 | 2.04 | 1.86 | 21,769,269.00 |
| Jul 17 2024 | 1.94 | 0.110 | 6.01% | 1.82 | 2.05 | 1.81 | 28,736,597.00 |
| Jul 16 2024 | 1.83 | 0.020 | 1.10% | 1.81 | 1.87 | 1.71 | 15,973,837.00 |
| Jul 15 2024 | 1.81 | 0.060 | 3.43% | 1.75 | 1.83 | 1.73 | 24,303,038.00 |
| Jul 14 2024 | 1.75 | 0.080 | 4.79% | 1.66 | 2.19 | 1.66 | 11,325,921.00 |
| Jul 13 2024 | 1.67 | -0.030 | -1.76% | 1.71 | 1.74 | 1.66 | 9,723,883.00 |
| Jul 12 2024 | 1.70 | 0.110 | 6.92% | 1.58 | 1.72 | 1.56 | 13,466,533.00 |
| Jul 11 2024 | 1.59 | -0.090 | -5.36% | 1.67 | 4.30 | 1.58 | 14,388,524.00 |
| Jul 10 2024 | 1.68 | 0.090 | 5.66% | 1.59 | 1.71 | 1.53 | 22,713,145.00 |
| Jul 09 2024 | 1.59 | 0.020 | 1.27% | 1.56 | 1.64 | 1.52 | 10,749,140.00 |
| Jul 08 2024 | 1.57 | 0.010 | 0.64% | 1.56 | 1.70 | 1.50 | 19,942,485.00 |
| Jul 07 2024 | 1.56 | -0.070 | -4.29% | 1.63 | 1.65 | 1.51 | 9,763,876.00 |
| Jul 06 2024 | 1.63 | 0.040 | 2.52% | 1.58 | 1.66 | 1.54 | 16,570,034.00 |
| Jul 05 2024 | 1.59 | -0.020 | -1.24% | 1.59 | 1.67 | 1.39 | 33,126,569.00 |
| Jul 04 2024 | 1.61 | -0.120 | -6.94% | 1.73 | 1.78 | 1.60 | 30,965,438.00 |
| Jul 03 2024 | 1.73 | -0.180 | -9.42% | 1.91 | 1.92 | 1.70 | 26,693,685.00 |
| Jul 02 2024 | 1.91 | -0.100 | -4.98% | 2.01 | 2.06 | 1.89 | 17,825,670.00 |
| Jul 01 2024 | 2.01 | 0.030 | 1.52% | 1.97 | 2.10 | 1.95 | 17,192,967.00 |
| Jun 30 2024 | 1.98 | 0.060 | 3.13% | 1.93 | 2.00 | 1.89 | 15,536,621.00 |
| Jun 29 2024 | 1.92 | 0.040 | 2.13% | 1.87 | 2.02 | 1.85 | 22,846,678.00 |
| Jun 28 2024 | 1.88 | -0.470 | -20.00% | 2.34 | 2.44 | 1.86 | 47,358,286.00 |
| Jun 27 2024 | 2.35 | -0.070 | -2.89% | 2.42 | 2.48 | 2.31 | 13,884,589.00 |
| Jun 26 2024 | 2.42 | 0.100 | 4.31% | 2.33 | 2.51 | 2.27 | 21,413,141.00 |
| Jun 25 2024 | 2.32 | -0.060 | -2.52% | 2.38 | 2.46 | 2.28 | 22,203,558.00 |
| Jun 24 2024 | 2.38 | 0.300 | 14.42% | 2.08 | 2.48 | 1.99 | 41,884,026.00 |
| Jun 23 2024 | 2.08 | -0.070 | -3.26% | 2.15 | 2.26 | 2.04 | 17,400,958.00 |
| Jun 22 2024 | 2.15 | -0.110 | -4.87% | 2.27 | 2.30 | 2.14 | 9,796,809.00 |
| Jun 21 2024 | 2.26 | -0.070 | -3.00% | 2.32 | 2.39 | 2.18 | 19,677,448.00 |
| Jun 20 2024 | 2.33 | 0.00 | 0.00% | 2.32 | 2.39 | 2.17 | 32,961,066.00 |
| Jun 19 2024 | 2.33 | 0.150 | 6.88% | 2.19 | 2.41 | 2.16 | 46,677,079.00 |
| Jun 18 2024 | 2.18 | 0.180 | 9.00% | 2.00 | 2.19 | 1.72 | 47,366,102.00 |
| Jun 17 2024 | 2.00 | -0.150 | -6.98% | 2.15 | 2.20 | 1.98 | 26,430,366.00 |
| Jun 16 2024 | 2.15 | 0.090 | 4.37% | 2.07 | 2.25 | 1.97 | 17,229,586.00 |
| Jun 15 2024 | 2.06 | 0.080 | 4.04% | 1.98 | 2.10 | 1.95 | 14,547,168.00 |
| Jun 14 2024 | 1.98 | 0.120 | 6.45% | 1.88 | 2.01 | 1.82 | 23,071,762.00 |
| Jun 13 2024 | 1.86 | -0.140 | -7.00% | 2.00 | 2.02 | 1.84 | 14,331,305.00 |
| Jun 12 2024 | 2.00 | 0.170 | 9.29% | 1.84 | 2.06 | 1.77 | 18,532,103.00 |
| Jun 11 2024 | 1.83 | -0.050 | -2.66% | 1.87 | 1.90 | 1.76 | 23,052,947.00 |
| Jun 10 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.94 | 1.85 | 8,097,690.00 |
| Jun 09 2024 | 1.88 | -0.050 | -2.59% | 1.92 | 1.98 | 1.86 | 10,032,158.00 |
| Jun 08 2024 | 1.93 | -0.100 | -4.93% | 2.03 | 2.07 | 1.91 | 10,208,411.00 |
| Jun 07 2024 | 2.03 | -0.170 | -7.73% | 2.19 | 2.29 | 1.80 | 28,395,967.00 |
| Jun 06 2024 | 2.20 | -0.080 | -3.51% | 2.26 | 2.30 | 2.14 | 12,497,423.00 |
| Jun 05 2024 | 2.28 | -0.040 | -1.72% | 2.33 | 2.37 | 2.23 | 20,469,339.00 |
| Jun 04 2024 | 2.32 | 0.020 | 0.87% | 2.30 | 2.36 | 2.26 | 9,463,723.00 |
| Jun 03 2024 | 2.30 | -0.050 | -2.13% | 2.34 | 2.44 | 2.28 | 11,752,117.00 |
| Jun 02 2024 | 2.35 | -0.080 | -3.29% | 2.44 | 2.48 | 2.32 | 12,288,699.00 |
| Jun 01 2024 | 2.43 | -0.110 | -4.33% | 2.53 | 2.60 | 2.42 | 10,535,335.00 |
| May 31 2024 | 2.54 | 0.160 | 6.72% | 2.39 | 2.56 | 2.31 | 20,560,525.00 |
| May 30 2024 | 2.38 | 0.060 | 2.59% | 2.31 | 2.41 | 2.21 | 15,628,311.00 |
| May 29 2024 | 2.32 | -0.030 | -1.28% | 2.35 | 2.62 | 2.30 | 21,651,692.00 |
| May 28 2024 | 2.35 | -0.140 | -5.62% | 2.48 | 2.55 | 2.34 | 20,349,885.00 |
| May 27 2024 | 2.49 | -0.070 | -2.73% | 2.57 | 2.69 | 2.46 | 17,909,422.00 |
| May 26 2024 | 2.56 | 0.130 | 5.35% | 2.43 | 2.72 | 2.40 | 30,486,510.00 |
| May 25 2024 | 2.43 | 0.070 | 2.97% | 2.37 | 2.62 | 2.33 | 25,133,238.00 |
| May 24 2024 | 2.36 | 0.230 | 10.80% | 2.14 | 2.49 | 2.10 | 52,330,187.00 |
| May 23 2024 | 2.13 | 0.040 | 1.91% | 2.10 | 2.28 | 1.99 | 52,890,192.00 |
| May 22 2024 | 2.09 | -0.140 | -6.28% | 2.22 | 2.26 | 2.04 | 24,624,359.00 |
| May 21 2024 | 2.23 | 0.130 | 6.19% | 2.09 | 2.41 | 2.02 | 60,296,768.00 |
| May 20 2024 | 2.10 | 0.380 | 22.09% | 1.73 | 2.16 | 1.68 | 32,868,950.00 |
| May 19 2024 | 1.72 | -0.050 | -2.82% | 1.77 | 1.79 | 1.71 | 8,487,996.00 |
| May 18 2024 | 1.77 | -0.020 | -1.12% | 1.79 | 1.85 | 1.76 | 9,755,190.00 |
| May 17 2024 | 1.79 | 0.140 | 8.48% | 1.65 | 1.86 | 1.62 | 23,461,477.00 |
| 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 |
