LLNW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27 2022 | 2.46 | 0.00 | 0.0% | 2.46 | 2.46 | 2.46 | 0 |
| Jun 24 2022 | 2.46 | 0.00 | 0.0% | 2.46 | 2.46 | 2.46 | 0 |
| Jun 23 2022 | 2.46 | 0.00 | 0.0% | 2.46 | 2.46 | 2.46 | 0 |
| Jun 22 2022 | 2.46 | 0.00 | 0.0% | 2.46 | 2.46 | 2.46 | 0 |
| Jun 21 2022 | 2.46 | 0.00 | 0.0% | 2.46 | 2.46 | 2.46 | 0 |
| Jun 20 2022 | 2.46 | 0.00 | +0.00% | 2.46 | 2.46 | 2.46 | 0 |
| Jun 17 2022 | 2.46 | 0.00 | 0.0% | 2.46 | 2.46 | 2.46 | 0 |
| Jun 16 2022 | 2.46 | 0.00 | 0.0% | 2.46 | 2.46 | 2.46 | 0 |
| Jun 15 2022 | 2.46 | 0.04 | 1.65% | 2.42 | 2.51 | 2.385 | 1,755,041 |
| Jun 14 2022 | 2.42 | -0.01 | -0.41% | 2.44 | 2.45 | 2.39 | 1,059,321 |
| Jun 13 2022 | 2.43 | -0.21 | -7.95% | 2.535 | 2.56 | 2.42 | 1,856,694 |
| Jun 10 2022 | 2.64 | -0.04 | -1.49% | 2.65 | 2.67 | 2.62 | 1,005,747 |
| Jun 09 2022 | 2.68 | -0.09 | -3.25% | 2.75 | 2.77 | 2.66 | 1,104,505 |
| Jun 08 2022 | 2.77 | 0.00 | 0.0% | 2.79 | 2.86 | 2.73 | 1,511,084 |
| Jun 07 2022 | 2.77 | -0.02 | -0.72% | 2.76 | 2.82 | 2.72 | 1,207,534 |
| Jun 06 2022 | 2.79 | -0.06 | -2.11% | 2.85 | 2.9366 | 2.7799 | 1,930,242 |
| Jun 03 2022 | 2.85 | -0.07 | -2.4% | 2.90 | 2.91 | 2.7701 | 2,867,868 |
| Jun 02 2022 | 2.92 | -0.56 | -16.09% | 3.36 | 3.36 | 2.865 | 6,690,727 |
| Jun 01 2022 | 3.48 | -0.14 | -3.87% | 3.62 | 3.70 | 3.465 | 1,568,453 |
| May 31 2022 | 3.62 | -0.02 | -0.55% | 3.66 | 3.69 | 3.5395 | 1,218,504 |
| May 30 2022 | 3.64 | 0.00 | 0.0% | 3.64 | 3.64 | 3.64 | 0 |
| May 27 2022 | 3.64 | 0.13 | 3.7% | 3.51 | 3.67 | 3.49 | 2,145,129 |
| May 26 2022 | 3.51 | 0.07 | 2.03% | 3.46 | 3.64 | 3.38 | 1,003,285 |
| May 25 2022 | 3.44 | 0.09 | 2.69% | 3.32 | 3.465 | 3.28 | 995,428 |
| May 24 2022 | 3.35 | -0.17 | -4.83% | 3.47 | 3.51 | 3.305 | 1,184,630 |
| May 23 2022 | 3.52 | 0.01 | 0.28% | 3.50 | 3.57 | 3.44 | 786,358 |
| May 20 2022 | 3.51 | 0.01 | 0.29% | 3.56 | 3.59 | 3.41 | 695,416 |
| May 19 2022 | 3.50 | 0.01 | 0.29% | 3.46 | 3.59 | 3.46 | 1,019,690 |
| May 18 2022 | 3.49 | 0.02 | 0.58% | 3.41 | 3.52 | 3.395 | 852,552 |
| May 17 2022 | 3.47 | 0.19 | 5.79% | 3.37 | 3.505 | 3.37 | 2,132,066 |
| May 16 2022 | 3.28 | -0.12 | -3.53% | 3.40 | 3.47 | 3.28 | 1,141,651 |
| May 13 2022 | 3.40 | 0.19 | 5.92% | 3.26 | 3.445 | 3.26 | 1,332,441 |
| May 12 2022 | 3.21 | 0.10 | 3.22% | 3.07 | 3.31 | 3.07 | 1,399,227 |
| May 11 2022 | 3.11 | -0.03 | -0.96% | 3.12 | 3.30 | 3.06 | 1,733,903 |
| May 10 2022 | 3.14 | -0.14 | -4.27% | 3.34 | 3.48 | 3.12 | 1,574,890 |
| May 09 2022 | 3.28 | -0.21 | -6.02% | 3.43 | 3.49 | 3.2621 | 2,000,610 |
| May 06 2022 | 3.49 | -0.23 | -6.18% | 3.72 | 3.76 | 3.49 | 1,610,859 |
| May 05 2022 | 3.72 | 0.01 | 0.27% | 3.84 | 3.96 | 3.67 | 2,556,102 |
| May 04 2022 | 3.71 | 0.17 | 4.8% | 3.52 | 3.73 | 3.36 | 2,951,751 |
| May 03 2022 | 3.54 | 0.01 | 0.28% | 3.63 | 3.70 | 3.51 | 3,025,492 |
| May 02 2022 | 3.53 | -0.04 | -1.12% | 3.50 | 3.67 | 3.395 | 3,173,111 |
| Apr 29 2022 | 3.57 | 0.19 | 5.62% | 3.42 | 3.775 | 3.40 | 5,011,128 |
| Apr 28 2022 | 3.38 | -1.13 | -25.06% | 3.82 | 3.83 | 3.21 | 11,172,158 |
| Apr 27 2022 | 4.51 | 0.11 | 2.5% | 4.47 | 4.55 | 4.345 | 2,376,274 |
| Apr 26 2022 | 4.40 | -0.38 | -7.95% | 4.84 | 4.955 | 4.395 | 2,569,638 |
| Apr 25 2022 | 4.78 | -0.07 | -1.44% | 4.75 | 4.84 | 4.65 | 2,027,819 |
| Apr 22 2022 | 4.85 | -0.17 | -3.39% | 5.02 | 5.08 | 4.78 | 1,649,088 |
| Apr 21 2022 | 5.02 | -0.18 | -3.46% | 5.23 | 5.33 | 5.01 | 1,060,927 |
| Apr 20 2022 | 5.20 | -0.23 | -4.24% | 5.48 | 5.48 | 5.14 | 1,325,960 |
| Apr 19 2022 | 5.43 | 0.14 | 2.65% | 5.225 | 5.4808 | 5.225 | 928,860 |
| Apr 18 2022 | 5.29 | -0.12 | -2.22% | 5.41 | 5.43 | 5.23 | 1,493,980 |
| Apr 15 2022 | 5.41 | 0.00 | 0.0% | 5.41 | 5.41 | 5.41 | 0 |
| Apr 14 2022 | 5.41 | 0.05 | 0.93% | 5.33 | 5.44 | 5.27 | 1,511,962 |
| Apr 13 2022 | 5.36 | 0.46 | 9.39% | 4.97 | 5.44 | 4.97 | 2,108,565 |
| Apr 12 2022 | 4.90 | 0.06 | 1.24% | 4.90 | 5.06 | 4.83 | 826,972 |
| Apr 11 2022 | 4.84 | -0.08 | -1.63% | 4.88 | 4.925 | 4.77 | 819,066 |
| Apr 08 2022 | 4.92 | -0.02 | -0.4% | 4.90 | 5.05 | 4.862 | 849,290 |
| Apr 07 2022 | 4.94 | -0.12 | -2.37% | 5.06 | 5.11 | 4.875 | 942,194 |
| Apr 06 2022 | 5.06 | -0.01 | -0.2% | 5.00 | 5.11 | 4.86 | 1,792,732 |
| Apr 05 2022 | 5.07 | -0.33 | -6.11% | 5.44 | 5.55 | 5.055 | 1,901,601 |
| Apr 04 2022 | 5.40 | 0.21 | 4.05% | 5.27 | 5.43 | 5.06 | 2,151,937 |
| Apr 01 2022 | 5.19 | -0.03 | -0.57% | 5.25 | 5.32 | 5.1626 | 1,361,112 |
| Mar 31 2022 | 5.22 | 0.01 | 0.19% | 5.26 | 5.28 | 5.175 | 986,062 |
| Mar 30 2022 | 5.21 | -0.09 | -1.7% | 5.30 | 5.4811 | 5.165 | 1,996,621 |