Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LOCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 10.76 | -0.01 | -0.09% | 10.79 | 10.845 | 10.659 | 146,399 |
| May 20 2024 | 10.77 | -0.26 | -2.36% | 10.99 | 11.13 | 10.70 | 315,709 |
| May 17 2024 | 11.03 | -0.06 | -0.54% | 11.16 | 11.19 | 10.975 | 279,198 |
| May 16 2024 | 11.09 | -0.01 | -0.09% | 11.10 | 11.15 | 11.00 | 223,173 |
| May 15 2024 | 11.10 | 0.05 | 0.45% | 11.15 | 11.235 | 10.925 | 378,412 |
| May 14 2024 | 11.05 | 0.19 | 1.75% | 10.99 | 11.21 | 10.875 | 584,222 |
| May 13 2024 | 10.86 | 0.37 | 3.53% | 10.48 | 11.05 | 10.48 | 659,358 |
| May 10 2024 | 10.49 | -0.08 | -0.76% | 10.56 | 10.62 | 10.385 | 344,359 |
| May 09 2024 | 10.57 | 0.22 | 2.13% | 10.29 | 10.595 | 10.23 | 328,135 |
| May 08 2024 | 10.35 | 0.14 | 1.37% | 10.16 | 10.375 | 10.06 | 345,522 |
| May 07 2024 | 10.21 | -0.11 | -1.07% | 10.32 | 10.635 | 10.20 | 585,412 |
| May 06 2024 | 10.32 | 0.31 | 3.10% | 10.02 | 10.56 | 10.02 | 1,018,691 |
| May 03 2024 | 10.01 | 1.41 | 16.40% | 10.86 | 11.99 | 9.64 | 3,281,368 |
| May 02 2024 | 8.60 | 0.16 | 1.90% | 8.51 | 8.60 | 8.36 | 334,359 |
| May 01 2024 | 8.44 | -0.08 | -0.94% | 8.52 | 8.57 | 8.395 | 277,393 |
| Apr 30 2024 | 8.52 | -0.17 | -1.96% | 8.61 | 8.67 | 8.52 | 223,998 |
| Apr 29 2024 | 8.69 | -0.22 | -2.47% | 8.94 | 8.97 | 8.675 | 249,923 |
| Apr 26 2024 | 8.91 | 0.51 | 6.07% | 8.43 | 8.93 | 8.42 | 301,135 |
| Apr 25 2024 | 8.40 | -0.03 | -0.36% | 8.33 | 8.51 | 8.255 | 1,125,685 |
| Apr 24 2024 | 8.43 | -0.03 | -0.35% | 8.39 | 8.51 | 8.24 | 469,239 |
| Apr 23 2024 | 8.46 | 0.20 | 2.42% | 8.27 | 8.51 | 8.27 | 594,760 |
| Apr 22 2024 | 8.26 | -0.06 | -0.72% | 8.35 | 8.41 | 8.20 | 197,180 |
| Apr 19 2024 | 8.32 | -0.01 | -0.12% | 8.30 | 8.405 | 8.235 | 207,636 |
| Apr 18 2024 | 8.33 | 0.06 | 0.73% | 8.33 | 8.425 | 8.17 | 276,849 |
| Apr 17 2024 | 8.27 | -0.19 | -2.25% | 8.55 | 8.59 | 8.245 | 294,156 |
| Apr 16 2024 | 8.46 | -0.15 | -1.74% | 8.60 | 8.60 | 8.42 | 238,322 |
| Apr 15 2024 | 8.61 | -0.17 | -1.94% | 8.75 | 8.86 | 8.56 | 193,897 |
| Apr 12 2024 | 8.78 | -0.17 | -1.90% | 8.94 | 8.97 | 8.755 | 154,359 |
| Apr 11 2024 | 8.95 | -0.10 | -1.10% | 9.09 | 9.14 | 8.93 | 248,374 |
| Apr 10 2024 | 9.05 | -0.11 | -1.20% | 9.00 | 9.06 | 8.84 | 223,802 |
| Apr 09 2024 | 9.16 | -0.11 | -1.19% | 9.27 | 9.31 | 9.135 | 122,391 |
| Apr 08 2024 | 9.27 | 0.14 | 1.53% | 9.15 | 9.355 | 9.12 | 234,748 |
| Apr 05 2024 | 9.13 | -0.04 | -0.44% | 9.11 | 9.155 | 9.075 | 194,463 |
| Apr 04 2024 | 9.17 | 0.12 | 1.33% | 9.09 | 9.29 | 9.09 | 363,499 |
| Apr 03 2024 | 9.05 | -0.20 | -2.16% | 9.19 | 9.29 | 9.04 | 161,593 |
| Apr 02 2024 | 9.25 | -0.35 | -3.65% | 9.49 | 9.56 | 9.12 | 230,187 |
| Apr 01 2024 | 9.60 | -0.14 | -1.44% | 9.74 | 9.90 | 9.54 | 500,896 |
| Mar 28 2024 | 9.74 | 0.34 | 3.62% | 9.40 | 9.76 | 9.40 | 536,950 |
| Mar 27 2024 | 9.40 | 0.24 | 2.62% | 9.23 | 9.41 | 9.22 | 238,925 |
| Mar 26 2024 | 9.16 | 0.04 | 0.44% | 9.12 | 9.205 | 9.10 | 176,070 |
| Mar 25 2024 | 9.12 | 0.11 | 1.22% | 8.98 | 9.13 | 8.98 | 318,477 |
| Mar 22 2024 | 9.01 | -0.02 | -0.22% | 9.02 | 9.0302 | 8.82 | 208,204 |
| Mar 21 2024 | 9.03 | 0.13 | 1.46% | 8.89 | 9.085 | 8.88 | 299,949 |
| Mar 20 2024 | 8.90 | 0.25 | 2.89% | 8.62 | 8.94 | 8.595 | 274,746 |
| Mar 19 2024 | 8.65 | 0.28 | 3.35% | 8.36 | 8.66 | 8.36 | 192,109 |
| Mar 18 2024 | 8.37 | -0.16 | -1.88% | 8.53 | 8.53 | 8.36 | 178,950 |
| Mar 15 2024 | 8.53 | 0.12 | 1.43% | 8.41 | 8.55 | 8.39 | 282,098 |
| Mar 14 2024 | 8.41 | -0.18 | -2.10% | 8.59 | 8.59 | 8.315 | 222,682 |
| Mar 13 2024 | 8.59 | -0.03 | -0.35% | 8.62 | 8.71 | 8.565 | 147,365 |
| Mar 12 2024 | 8.62 | -0.16 | -1.82% | 8.80 | 8.80 | 8.59 | 220,937 |
| Mar 11 2024 | 8.78 | 0.08 | 0.92% | 8.63 | 8.82 | 8.58 | 275,012 |
| Mar 08 2024 | 8.70 | -0.36 | -3.97% | 9.14 | 9.20 | 8.68 | 433,661 |
| Mar 07 2024 | 9.06 | 0.06 | 0.67% | 9.06 | 9.14 | 8.92 | 261,513 |
| Mar 06 2024 | 9.00 | 0.02 | 0.22% | 9.01 | 9.08 | 8.965 | 140,949 |
| Mar 05 2024 | 8.98 | -0.11 | -1.21% | 9.06 | 9.14 | 8.95 | 162,453 |
| Mar 04 2024 | 9.09 | -0.08 | -0.87% | 9.20 | 9.25 | 9.02 | 153,354 |
| Mar 01 2024 | 9.17 | 0.11 | 1.21% | 9.11 | 9.19 | 9.00 | 162,426 |
| Feb 29 2024 | 9.06 | 0.02 | 0.22% | 9.18 | 9.19 | 9.00 | 143,172 |
| Feb 28 2024 | 9.04 | -0.03 | -0.33% | 9.06 | 9.09 | 8.985 | 138,534 |
| Feb 27 2024 | 9.07 | -0.01 | -0.11% | 9.14 | 9.19 | 9.005 | 138,160 |
| Feb 26 2024 | 9.08 | 0.02 | 0.22% | 9.08 | 9.19 | 9.06 | 105,785 |
| Feb 23 2024 | 9.06 | 0.05 | 0.55% | 8.99 | 9.165 | 8.95 | 195,248 |
| Feb 22 2024 | 9.01 | 0.01 | 0.11% | 9.00 | 9.04 | 8.925 | 169,145 |
