Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LEOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 6.01 | 0.00 | 0.00% | 6.00 | 6.02 | 5.91 | 78,275.00 |
| May 24 2024 | 6.01 | 0.020 | 0.33% | 5.99 | 6.05 | 5.85 | 54,148.00 |
| May 23 2024 | 5.99 | 0.050 | 0.84% | 6.00 | 6.01 | 5.91 | 45,063.00 |
| May 22 2024 | 5.94 | -0.020 | -0.34% | 5.96 | 6.01 | 5.89 | 38,606.00 |
| May 21 2024 | 5.96 | 0.00 | 0.00% | 5.96 | 6.04 | 5.92 | 41,697.00 |
| May 20 2024 | 5.96 | 0.100 | 1.71% | 5.90 | 6.00 | 5.69 | 41,202.00 |
| May 19 2024 | 5.86 | -0.030 | -0.51% | 5.87 | 5.93 | 5.85 | 31,650.00 |
| May 18 2024 | 5.89 | -0.030 | -0.51% | 5.92 | 5.99 | 5.76 | 45,208.00 |
| May 17 2024 | 5.92 | 0.00 | 0.00% | 5.91 | 6.04 | 5.75 | 47,547.00 |
| May 16 2024 | 5.92 | 0.020 | 0.34% | 5.89 | 6.00 | 5.80 | 46,070.00 |
| May 15 2024 | 5.90 | -0.010 | -0.17% | 5.91 | 6.00 | 5.86 | 31,144.00 |
| May 14 2024 | 5.91 | 0.00 | 0.00% | 5.91 | 5.97 | 5.81 | 38,024.00 |
| May 13 2024 | 5.91 | 0.020 | 0.34% | 5.90 | 6.00 | 5.78 | 27,857.00 |
| May 12 2024 | 5.89 | -0.010 | -0.17% | 5.91 | 5.97 | 5.80 | 31,792.00 |
| May 11 2024 | 5.90 | 0.010 | 0.17% | 5.95 | 5.99 | 5.79 | 52,996.00 |
| May 10 2024 | 5.89 | 0.090 | 1.55% | 5.82 | 5.98 | 5.79 | 31,539.00 |
| May 09 2024 | 5.80 | -0.110 | -1.86% | 5.87 | 6.01 | 5.71 | 44,656.00 |
| May 08 2024 | 5.91 | 0.100 | 1.72% | 5.82 | 5.95 | 5.76 | 43,178.00 |
| May 07 2024 | 5.81 | 0.040 | 0.69% | 5.78 | 5.92 | 5.24 | 59,675.00 |
| May 06 2024 | 5.77 | -0.020 | -0.35% | 5.84 | 5.95 | 5.70 | 97,675.00 |
| May 05 2024 | 5.79 | 0.010 | 0.17% | 5.78 | 6.38 | 5.26 | 49,290.00 |
| May 04 2024 | 5.78 | -0.030 | -0.52% | 5.81 | 5.92 | 5.73 | 49,138.00 |
| May 03 2024 | 5.81 | -0.130 | -2.19% | 5.95 | 5.99 | 4.73 | 68,557.00 |
| May 02 2024 | 5.94 | 0.100 | 1.71% | 5.86 | 5.96 | 5.74 | 53,092.00 |
| May 01 2024 | 5.84 | 0.010 | 0.17% | 5.85 | 5.91 | 5.74 | 41,145.00 |
| Apr 30 2024 | 5.83 | -0.010 | -0.17% | 5.86 | 6.05 | 5.73 | 46,496.00 |
| Apr 29 2024 | 5.84 | 0.100 | 1.74% | 5.73 | 5.91 | 5.69 | 88,361.00 |
| Apr 28 2024 | 5.74 | -0.120 | -2.05% | 5.85 | 5.91 | 5.70 | 50,049.00 |
| Apr 27 2024 | 5.86 | 0.100 | 1.74% | 5.77 | 5.91 | 5.71 | 61,335.00 |
| Apr 26 2024 | 5.76 | -0.050 | -0.86% | 5.81 | 5.93 | 5.67 | 65,713.00 |
| Apr 25 2024 | 5.81 | 0.040 | 0.69% | 5.77 | 6.00 | 5.71 | 61,565.00 |
| Apr 24 2024 | 5.77 | 0.00 | 0.00% | 5.73 | 5.80 | 5.68 | 80,368.00 |
| Apr 23 2024 | 5.77 | 0.030 | 0.52% | 5.73 | 5.80 | 5.69 | 60,570.00 |
| Apr 22 2024 | 5.74 | -0.020 | -0.35% | 5.74 | 5.80 | 5.68 | 63,350.00 |
| Apr 21 2024 | 5.76 | 0.030 | 0.52% | 5.74 | 5.84 | 5.69 | 60,478.00 |
| Apr 20 2024 | 5.73 | -0.050 | -0.87% | 5.78 | 5.86 | 5.70 | 61,758.00 |
| Apr 19 2024 | 5.78 | -0.060 | -1.03% | 5.83 | 5.89 | 5.73 | 70,804.00 |
| Apr 18 2024 | 5.84 | 0.00 | 0.00% | 5.84 | 5.98 | 5.77 | 74,412.00 |
| Apr 17 2024 | 5.84 | -0.040 | -0.68% | 5.88 | 5.91 | 5.75 | 76,855.00 |
| Apr 16 2024 | 5.88 | -0.030 | -0.51% | 5.91 | 5.93 | 5.78 | 68,831.00 |
| Apr 15 2024 | 5.91 | -0.090 | -1.50% | 6.01 | 6.03 | 5.81 | 141,130.00 |
| Apr 14 2024 | 6.00 | 0.220 | 3.81% | 5.78 | 6.02 | 5.74 | 89,646.00 |
| Apr 13 2024 | 5.78 | 0.060 | 1.05% | 5.72 | 5.87 | 5.62 | 110,073.00 |
| Apr 12 2024 | 5.72 | -0.050 | -0.87% | 5.78 | 5.89 | 5.67 | 102,765.00 |
| Apr 11 2024 | 5.77 | -0.220 | -3.67% | 5.95 | 5.99 | 5.75 | 89,099.00 |
| Apr 10 2024 | 5.99 | 0.190 | 3.28% | 5.83 | 6.00 | 5.78 | 74,529.00 |
| Apr 09 2024 | 5.80 | -0.050 | -0.85% | 5.84 | 5.96 | 5.76 | 70,061.00 |
| Apr 08 2024 | 5.85 | 0.070 | 1.21% | 5.78 | 5.93 | 5.76 | 95,023.00 |
| Apr 07 2024 | 5.78 | -0.010 | -0.17% | 5.75 | 5.82 | 5.73 | 51,313.00 |
| Apr 06 2024 | 5.79 | 0.040 | 0.70% | 5.76 | 5.81 | 5.71 | 57,013.00 |
| Apr 05 2024 | 5.75 | 0.140 | 2.50% | 5.58 | 5.92 | 5.51 | 95,147.00 |
| Apr 04 2024 | 5.61 | -0.210 | -3.61% | 5.82 | 6.05 | 5.57 | 111,086.00 |
| Apr 03 2024 | 5.82 | -0.220 | -3.64% | 6.04 | 6.08 | 5.80 | 95,344.00 |
| Apr 02 2024 | 6.04 | -0.010 | -0.17% | 6.07 | 6.09 | 5.88 | 118,346.00 |
| Apr 01 2024 | 6.05 | 0.070 | 1.17% | 6.00 | 6.09 | 5.97 | 87,562.00 |
| Mar 31 2024 | 5.98 | -0.080 | -1.32% | 6.08 | 6.08 | 5.78 | 72,066.00 |
| Mar 30 2024 | 6.06 | 0.010 | 0.17% | 6.05 | 6.09 | 6.01 | 59,837.00 |
| Mar 29 2024 | 6.05 | 0.00 | 0.00% | 6.05 | 6.09 | 5.96 | 73,318.00 |
| Mar 28 2024 | 6.05 | 0.020 | 0.33% | 6.06 | 6.11 | 6.00 | 79,814.00 |
| Mar 27 2024 | 6.03 | -0.020 | -0.33% | 6.05 | 6.11 | 5.99 | 68,555.00 |
| Mar 26 2024 | 6.05 | -0.020 | -0.33% | 6.09 | 6.12 | 6.02 | 78,202.00 |
| Mar 25 2024 | 6.07 | 0.030 | 0.50% | 6.07 | 6.14 | 5.97 | 166,313.00 |
| Mar 24 2024 | 6.04 | 0.030 | 0.50% | 6.02 | 6.08 | 5.85 | 51,987.00 |
| Mar 23 2024 | 6.01 | -0.010 | -0.17% | 6.00 | 6.08 | 5.99 | 98,917.00 |
| Mar 22 2024 | 6.02 | -0.060 | -0.99% | 6.02 | 6.09 | 5.83 | 70,875.00 |
| Mar 21 2024 | 6.08 | -0.070 | -1.14% | 6.14 | 6.19 | 5.93 | 98,638.00 |
| Mar 20 2024 | 6.15 | -0.030 | -0.49% | 6.18 | 6.21 | 5.65 | 140,499.00 |
| Mar 19 2024 | 6.18 | 0.010 | 0.16% | 6.14 | 6.21 | 5.75 | 135,447.00 |
| Mar 18 2024 | 6.17 | 0.020 | 0.33% | 6.15 | 6.21 | 6.10 | 128,027.00 |
| Mar 17 2024 | 6.15 | 0.130 | 2.16% | 6.06 | 6.16 | 5.97 | 104,923.00 |
| Mar 16 2024 | 6.02 | -0.030 | -0.50% | 6.04 | 6.10 | 5.97 | 123,890.00 |
| Mar 15 2024 | 6.05 | 0.070 | 1.17% | 6.00 | 6.11 | 5.91 | 241,877.00 |
| Mar 14 2024 | 5.98 | -0.030 | -0.50% | 5.98 | 6.01 | 5.79 | 134,934.00 |
| Mar 13 2024 | 6.01 | 0.140 | 2.39% | 5.88 | 6.02 | 5.79 | 131,406.00 |
| Mar 12 2024 | 5.87 | 0.060 | 1.03% | 5.84 | 5.96 | 5.79 | 172,661.00 |
| Mar 11 2024 | 5.81 | 0.150 | 2.65% | 5.68 | 5.88 | 5.64 | 247,778.00 |
| Mar 10 2024 | 5.66 | 0.070 | 1.25% | 5.65 | 5.75 | 5.53 | 127,720.00 |
| Mar 09 2024 | 5.59 | -0.210 | -3.62% | 5.81 | 5.96 | 5.52 | 115,276.00 |
| Mar 08 2024 | 5.80 | 0.260 | 4.69% | 5.55 | 5.94 | 5.34 | 125,456.00 |
| Mar 07 2024 | 5.54 | 0.120 | 2.21% | 5.43 | 5.75 | 5.17 | 181,451.00 |
| Mar 06 2024 | 5.42 | 0.060 | 1.12% | 5.37 | 6.10 | 5.00 | 248,333.00 |
| Mar 05 2024 | 5.36 | 0.510 | 10.52% | 4.82 | 5.50 | 4.80 | 162,631.00 |
| Mar 04 2024 | 4.85 | 0.080 | 1.68% | 4.75 | 4.93 | 4.49 | 110,993.00 |
| Mar 03 2024 | 4.77 | 0.030 | 0.63% | 4.81 | 4.87 | 4.69 | 70,039.00 |
| Mar 02 2024 | 4.74 | -0.010 | -0.21% | 4.76 | 4.87 | 4.68 | 82,134.00 |
| Mar 01 2024 | 4.75 | -0.020 | -0.42% | 4.74 | 4.88 | 4.41 | 97,660.00 |
| Feb 29 2024 | 4.77 | 0.550 | 13.03% | 4.22 | 4.79 | 4.21 | 136,686.00 |
| Feb 28 2024 | 4.22 | -0.120 | -2.76% | 4.34 | 4.60 | 4.19 | 94,344.00 |
| Feb 27 2024 | 4.34 | 0.050 | 1.17% | 4.32 | 4.44 | 4.19 | 93,197.00 |
| Feb 26 2024 | 4.29 | 0.050 | 1.18% | 4.25 | 4.33 | 4.09 | 64,513.00 |
| Feb 25 2024 | 4.24 | 0.060 | 1.44% | 4.19 | 4.26 | 4.10 | 67,645.00 |
| Feb 24 2024 | 4.18 | 0.040 | 0.97% | 4.14 | 4.21 | 4.06 | 69,646.00 |
