Lineage Inc (LINE)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.65 | -7.84177654407 | 72.05 | 74.61 | 66.01 | 1658688 | 68.32170057 | CS |
| 4 | -10.55 | -13.7102014295 | 76.95 | 79.14 | 66.01 | 828905 | 72.0666431 | CS |
| 12 | -21.28 | -24.2700729927 | 87.68 | 88 | 66.01 | 977565 | 77.527827 | CS |
| 26 | -15.6 | -19.0243902439 | 82 | 89.85 | 66.01 | 1587527 | 81.55587767 | CS |
| 52 | -15.6 | -19.0243902439 | 82 | 89.85 | 66.01 | 1587527 | 81.55587767 | CS |
| 156 | -15.6 | -19.0243902439 | 82 | 89.85 | 66.01 | 1587527 | 81.55587767 | CS |
| 260 | -15.6 | -19.0243902439 | 82 | 89.85 | 66.01 | 1587527 | 81.55587767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 66.75 | -0.57 | -0.85 | 66.989999 | 68.81 | 66.33 | 900040 |
| 1731108900 | 67.32 | -0.76 | -1.12 | 68 | 68.41 | 67.019999 | 1265477 |
| 1731022500 | 68.08 | 0.28 | 0.41 | 67.91 | 68.77 | 66.94 | 2173950 |
| 1730936100 | 67.8 | -5.38 | -7.35 | 74.61 | 74.61 | 67.53 | 2974335 |
| 1730849700 | 73.18 | 0.64 | 0.88 | 72.05 | 73.215 | 71.9 | 979639 |
| 1730763300 | 72.54 | 0.27 | 0.37 | 72.15 | 73.61 | 71.97 | 1032227 |
| 1730500500 | 72.27 | -1.77 | -2.39 | 74.38 | 74.84 | 72.03 | 581676 |
| 1730414100 | 74.04 | -1.16 | -1.54 | 75.19 | 75.65 | 73.83 | 488715 |
| 1730327700 | 75.2 | -0.9 | -1.18 | 76.1 | 76.57 | 74.53 | 684261 |
| 1730241300 | 76.1 | -0.13 | -0.17 | 76.5 | 76.505 | 75.33 | 387463 |
| 1730154900 | 76.23 | -0.01 | -0.01 | 76.73 | 76.945 | 76.04 | 395536 |
| 1729895700 | 76.24 | -1.45 | -1.87 | 78.61 | 78.61 | 76.09 | 564464 |
| 1729809300 | 77.69 | -0.42 | -0.54 | 78.09 | 78.6 | 77.455 | 413283 |
| 1729722900 | 78.11 | -0.84 | -1.06 | 78.95 | 79.14 | 77.83 | 412970 |
| 1729636500 | 78.95 | 1.95 | 2.53 | 77.1 | 79 | 76.5001 | 617566 |
| 1729550100 | 77 | -0.55 | -0.71 | 77.45 | 77.64 | 76.78 | 473723 |
| 1729290900 | 77.55 | 1.12 | 1.47 | 76.29 | 77.63 | 76.19 | 407574 |
| 1729204500 | 76.43 | -0.27 | -0.35 | 76.89 | 77.42 | 75.83 | 585488 |
| 1729118100 | 76.7 | 0.27 | 0.35 | 76.65 | 76.93 | 75.62 | 634335 |
| 1729031700 | 76.43 | 0.26 | 0.34 | 76.95 | 77.43 | 76.26 | 605376 |
| 1728945300 | 76.17 | 0.9 | 1.20 | 75.22 | 76.77 | 75.09 | 594741 |
| 1728686100 | 75.27 | 1.28 | 1.73 | 74.27 | 75.53 | 74.27 | 623874 |
| 1728599700 | 73.99 | -0.29 | -0.39 | 74.2 | 75.08 | 73.16 | 1002538 |
| 1728513300 | 74.28 | -1.15 | -1.52 | 75.27 | 75.605 | 73.3955 | 845062 |
| 1728426900 | 75.43 | 0.36 | 0.48 | 75.06 | 75.74 | 74.78 | 870879 |
| 1728340500 | 75.07 | -1.8 | -2.34 | 76.84 | 76.95 | 74.495 | 950078 |
| 1728081300 | 76.87 | 0.12 | 0.16 | 77.38 | 77.765 | 76.3 | 1580816 |
| 1727994900 | 76.75 | 0.83 | 1.09 | 75.86 | 77.005 | 75.73 | 2628347 |
| 1727908500 | 75.92 | -0.81 | -1.06 | 76.46 | 77.34 | 75.89 | 2058799 |
| 1727822100 | 76.73 | -1.65 | -2.11 | 78.57 | 79.66 | 76.15 | 2119733 |
| 1727735700 | 78.38 | 0.09 | 0.11 | 77.84 | 79.33 | 77.39 | 2584302 |
| 1727476500 | 78.29 | 0.02 | 0.03 | 78.85 | 80 | 78.06 | 1521765 |
| 1727390100 | 78.27 | -0.71 | -0.90 | 79.26 | 80.69 | 78.19 | 849425 |
| 1727303700 | 78.98 | -0.8 | -1.00 | 79.77 | 80.57 | 78.75 | 872908 |
| 1727217300 | 79.78 | -0.87 | -1.08 | 80.91 | 81.25 | 79.5 | 1749208 |
| 1727130900 | 80.65 | -0.3 | -0.37 | 81.66 | 81.8069 | 80.61 | 1006720 |
| 1726871700 | 80.95 | -1.18 | -1.44 | 82 | 82.75 | 80.385 | 5066157 |
| 1726785300 | 82.13 | -0.34 | -0.41 | 84 | 84.42 | 81.98 | 1142759 |
| 1726698900 | 82.47 | 0.07 | 0.08 | 83.22 | 83.48 | 82.16 | 944995 |
| 1726612500 | 82.4 | -0.23 | -0.28 | 83.08 | 83.74 | 82.19 | 595323 |
| 1726526100 | 82.63 | -0.62 | -0.74 | 83.88 | 84.86 | 82.5 | 579559 |
| 1726266900 | 83.25 | 0.8 | 0.97 | 82.42 | 84.34 | 81.86 | 1132022 |
| 1726180500 | 82.45 | 0.69 | 0.84 | 81.5 | 83.98 | 81.38 | 996069 |
| 1726094100 | 81.76 | -0.11 | -0.13 | 81.44 | 82.62 | 80.03 | 704034 |
| 1726007700 | 81.87 | -0.94 | -1.14 | 82.3 | 83.25 | 80.94 | 519969 |
| 1725921300 | 82.81 | 1.8 | 2.22 | 81.33 | 83.28 | 81.17 | 575210 |
| 1725662100 | 81.01 | -2.12 | -2.55 | 82.97 | 84.12 | 80.25 | 554981 |
| 1725575700 | 83.13 | 0.27 | 0.33 | 82.12 | 84.19 | 82.12 | 390284 |
| 1725489300 | 82.86 | 1.2 | 1.47 | 81 | 84.89 | 81 | 692144 |
| 1725402900 | 81.66 | -2.24 | -2.67 | 82 | 83.7 | 81.08 | 700590 |
| 1725057300 | 83.9 | 0.42 | 0.50 | 83 | 84.67 | 82.8 | 367201 |
| 1724970900 | 83.48 | -0.76 | -0.90 | 83.95 | 84.3398 | 82.93 | 305060 |
| 1724884500 | 84.24 | -1.79 | -2.08 | 84.69 | 85.48 | 82.95 | 495929 |
| 1724798100 | 86.03 | 0.56 | 0.66 | 83.58 | 86.03 | 83.37 | 554240 |
| 1724711700 | 85.47 | -0.35 | -0.41 | 85.82 | 86.6 | 84.61 | 644428 |
| 1724452500 | 85.82 | 1.4 | 1.66 | 84.42 | 85.9 | 84.09 | 595571 |
| 1724366100 | 84.42 | -2.04 | -2.36 | 85.91 | 86.15 | 82 | 858780 |
| 1724279700 | 86.46 | 0.14 | 0.16 | 86.8 | 86.8 | 85.19 | 349179 |
| 1724193300 | 86.32 | -1.36 | -1.55 | 87.68 | 88 | 84.845 | 474549 |
| 1724106900 | 87.68 | 3.71 | 4.41 | 85.11 | 87.74 | 85.11 | 1381382 |
| 1723847700 | 83.975 | -0.35 | -0.41 | 83.03 | 86 | 83.03 | 619277 |
| 1723761300 | 84.32 | 0.2 | 0.24 | 84.28 | 86.95 | 84.04 | 566492 |
| 1723674900 | 84.12 | 0.11 | 0.13 | 84.05 | 85.035 | 83.5 | 401941 |
| 1723588500 | 84.01 | -1.85 | -2.15 | 85.75 | 85.75 | 82.93 | 1221285 |
| 1723502100 | 85.86 | -2.11 | -2.40 | 87.85 | 88.07 | 85.611 | 580813 |
| 1723242900 | 87.97 | -0.6 | -0.68 | 88.57 | 88.57 | 87.39 | 1113155 |
| 1723156500 | 88.57 | 2.4 | 2.79 | 86.7 | 88.78 | 86.26 | 643245 |
| 1723070100 | 86.17 | 0.47 | 0.55 | 86.65 | 87.6 | 85.1099 | 3974638 |
| 1722983700 | 85.7 | 0.89 | 1.05 | 85 | 88.33 | 85 | 1656010 |
| 1722897300 | 84.81 | -1.18 | -1.37 | 82.3 | 86.68 | 82 | 1698568 |
| 1722638100 | 85.99 | -0.17 | -0.20 | 85.56 | 87.05 | 84.23 | 5691658 |
| 1722551700 | 86.16 | -1.72 | -1.96 | 87.6 | 88.2 | 84.195 | 4850791 |
| 1722465300 | 87.88 | 0.76 | 0.87 | 87.27 | 89.85 | 85.305 | 13111389 |
| 1722378900 | 87.12 | 1.13 | 1.31 | 86.15 | 88.33 | 85.99 | 4031130 |
| 1722292500 | 85.99 | 3.11 | 3.75 | 83.46 | 86.34 | 82.515 | 5128742 |
| 1722033300 | 82.88 | 2.1 | 2.60 | 80.16 | 82.96 | 80.15 | 4815597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
