Register to chat with like-minded investors on our interactive forums.
LQDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 12.53 | 0.16 | 1.29% | 12.37 | 12.60 | 12.21 | 527,432 |
| Apr 25 2024 | 12.37 | -0.18 | -1.43% | 12.3101 | 12.46 | 11.80 | 1,183,117 |
| Apr 24 2024 | 12.55 | -0.40 | -3.09% | 12.97 | 13.0699 | 12.40 | 1,124,383 |
| Apr 23 2024 | 12.95 | -0.23 | -1.75% | 13.35 | 13.66 | 12.915 | 1,162,374 |
| Apr 22 2024 | 13.18 | -0.11 | -0.83% | 13.41 | 13.67 | 13.10 | 1,310,699 |
| Apr 19 2024 | 13.29 | -0.52 | -3.77% | 13.68 | 13.97 | 12.85 | 829,398 |
| Apr 18 2024 | 13.81 | -0.05 | -0.36% | 13.86 | 14.24 | 13.60 | 674,964 |
| Apr 17 2024 | 13.86 | 0.28 | 2.06% | 13.44 | 13.86 | 13.395 | 658,239 |
| Apr 16 2024 | 13.58 | -0.10 | -0.73% | 13.7597 | 13.84 | 13.48 | 415,858 |
| Apr 15 2024 | 13.68 | -0.27 | -1.94% | 14.03 | 14.43 | 13.66 | 610,279 |
| Apr 12 2024 | 13.95 | -1.38 | -9.00% | 15.33 | 15.34 | 13.82 | 1,234,253 |
| Apr 11 2024 | 15.33 | 0.50 | 3.37% | 14.83 | 15.77 | 14.695 | 1,254,747 |
| Apr 10 2024 | 14.83 | -0.13 | -0.87% | 14.93 | 15.14 | 14.64 | 898,747 |
| Apr 09 2024 | 14.96 | -0.17 | -1.12% | 15.15 | 15.20 | 14.63 | 687,369 |
| Apr 08 2024 | 15.13 | -0.58 | -3.69% | 15.65 | 15.755 | 15.13 | 431,619 |
| Apr 05 2024 | 15.71 | 0.41 | 2.68% | 15.42 | 15.90 | 15.36 | 489,822 |
| Apr 04 2024 | 15.30 | -0.05 | -0.33% | 15.43 | 15.6099 | 15.18 | 511,565 |
| Apr 03 2024 | 15.35 | -0.03 | -0.20% | 15.30 | 15.83 | 15.26 | 509,548 |
| Apr 02 2024 | 15.38 | 0.46 | 3.08% | 15.21 | 15.60 | 15.115 | 714,142 |
| Apr 01 2024 | 14.92 | 0.17 | 1.15% | 15.49 | 15.51 | 14.60 | 1,284,333 |
| Mar 28 2024 | 14.75 | -0.32 | -2.12% | 15.02 | 15.12 | 14.6301 | 2,040,535 |
| Mar 27 2024 | 15.07 | -0.85 | -5.34% | 15.75 | 15.80 | 14.26 | 1,499,593 |
| Mar 26 2024 | 15.92 | 0.25 | 1.60% | 15.75 | 16.17 | 15.74 | 651,809 |
| Mar 25 2024 | 15.67 | -1.06 | -6.34% | 16.67 | 16.92 | 15.53 | 1,170,997 |
| Mar 22 2024 | 16.73 | 0.49 | 3.02% | 16.72 | 16.99 | 16.375 | 669,036 |
| Mar 21 2024 | 16.24 | 0.34 | 2.14% | 15.94 | 16.37 | 15.70 | 745,272 |
| Mar 20 2024 | 15.90 | -0.12 | -0.78% | 16.01 | 16.01 | 15.41 | 571,447 |
| Mar 19 2024 | 16.025 | 0.46 | 2.99% | 15.50 | 16.17 | 15.28 | 568,059 |
| Mar 18 2024 | 15.56 | -0.34 | -2.14% | 15.77 | 16.21 | 15.53 | 1,059,465 |
| Mar 15 2024 | 15.90 | 0.58 | 3.79% | 15.14 | 16.1599 | 15.12 | 1,730,045 |
| Mar 14 2024 | 15.32 | 0.59 | 4.01% | 15.10 | 16.51 | 14.8629 | 1,703,922 |
| Mar 13 2024 | 14.73 | 0.75 | 5.36% | 14.07 | 14.85 | 13.45 | 920,930 |
| Mar 12 2024 | 13.98 | 0.37 | 2.72% | 13.61 | 14.4099 | 13.61 | 1,055,399 |
| Mar 11 2024 | 13.61 | -0.43 | -3.06% | 14.04 | 14.0699 | 13.23 | 730,015 |
| Mar 08 2024 | 14.04 | 0.38 | 2.78% | 13.89 | 14.33 | 13.879 | 773,478 |
| Mar 07 2024 | 13.66 | 0.03 | 0.22% | 13.73 | 13.82 | 13.00 | 1,014,674 |
| Mar 06 2024 | 13.63 | -0.16 | -1.16% | 13.89 | 13.9685 | 13.35 | 1,013,322 |
| Mar 05 2024 | 13.79 | 0.10 | 0.73% | 13.66 | 13.89 | 13.58 | 477,606 |
| Mar 04 2024 | 13.69 | -0.83 | -5.72% | 14.55 | 14.55 | 13.66 | 620,581 |
| Mar 01 2024 | 14.52 | 0.36 | 2.54% | 14.17 | 14.745 | 14.17 | 688,390 |
| Feb 29 2024 | 14.16 | -0.23 | -1.56% | 14.57 | 14.62 | 14.07 | 1,306,103 |
| Feb 28 2024 | 14.385 | -0.31 | -2.08% | 14.62 | 14.80 | 14.20 | 381,906 |
| Feb 27 2024 | 14.69 | 0.07 | 0.48% | 14.74 | 14.89 | 14.52 | 383,672 |
| Feb 26 2024 | 14.62 | 0.30 | 2.09% | 14.36 | 14.705 | 14.32 | 372,599 |
| Feb 23 2024 | 14.32 | 0.28 | 1.99% | 14.06 | 14.3989 | 14.05 | 310,074 |
| Feb 22 2024 | 14.04 | -0.22 | -1.51% | 14.36 | 14.565 | 14.03 | 542,981 |
| Feb 21 2024 | 14.255 | 0.13 | 0.88% | 14.02 | 14.46 | 13.98 | 473,443 |
| Feb 20 2024 | 14.13 | -0.46 | -3.15% | 14.50 | 14.505 | 12.80 | 1,255,953 |
| Feb 16 2024 | 14.59 | -0.24 | -1.62% | 14.75 | 14.92 | 14.44 | 495,735 |
| Feb 15 2024 | 14.83 | 0.03 | 0.20% | 14.93 | 15.00 | 14.62 | 485,779 |
| Feb 14 2024 | 14.80 | 0.49 | 3.42% | 14.50 | 14.97 | 14.38 | 588,196 |
| Feb 13 2024 | 14.31 | -0.75 | -4.98% | 14.66 | 15.09 | 14.21 | 975,085 |
| Feb 12 2024 | 15.06 | 0.25 | 1.69% | 14.81 | 15.15 | 14.63 | 1,318,361 |
| Feb 09 2024 | 14.81 | 0.13 | 0.89% | 14.78 | 14.99 | 14.58 | 589,958 |
| Feb 08 2024 | 14.68 | 0.10 | 0.69% | 14.50 | 14.79 | 14.05 | 887,635 |
| Feb 07 2024 | 14.58 | 1.04 | 7.68% | 13.59 | 14.67 | 13.4401 | 1,803,911 |
| Feb 06 2024 | 13.54 | 0.00 | 0.00% | 13.53 | 13.74 | 13.26 | 427,659 |
| Feb 05 2024 | 13.54 | -0.04 | -0.29% | 13.69 | 13.69 | 13.0002 | 603,114 |
| Feb 02 2024 | 13.58 | -0.02 | -0.15% | 13.76 | 13.76 | 13.165 | 577,425 |
| Feb 01 2024 | 13.60 | 0.82 | 6.42% | 12.77 | 13.68 | 12.66 | 740,190 |
| Jan 31 2024 | 12.78 | 0.17 | 1.35% | 12.70 | 13.10 | 12.51 | 591,170 |
| Jan 30 2024 | 12.61 | 0.10 | 0.80% | 12.41 | 13.00 | 12.375 | 871,820 |
| Jan 29 2024 | 12.51 | 0.34 | 2.79% | 12.19 | 12.58 | 11.86 | 597,377 |
