Liquidity Services Inc (LQDT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.7 | 22.3880597015 | 25.46 | 36 | 25.39 | 915090 | 33.05865201 | CS |
| 4 | 5.86 | 23.162055336 | 25.3 | 36 | 24.72 | 336774 | 30.5770465 | CS |
| 12 | 8.33 | 36.4870784056 | 22.83 | 36 | 21.23 | 177900 | 27.81016393 | CS |
| 26 | 12.08 | 63.3123689727 | 19.08 | 36 | 18.94 | 144193 | 25.11386818 | CS |
| 52 | 13.52 | 76.6439909297 | 17.64 | 36 | 13.99 | 135069 | 21.69075361 | CS |
| 156 | 10.43 | 50.313555234 | 20.73 | 36 | 11.39 | 163794 | 17.75086482 | CS |
| 260 | 25.41 | 441.913043478 | 5.75 | 36 | 3.01 | 206881 | 16.65431332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 31.16 | -2.15 | -6.45 | 32.81 | 32.895 | 30.271 | 674577 |
| 1734392100 | 33.31 | -2.23 | -6.27 | 36 | 36 | 32.52 | 1091930 |
| 1734132900 | 35.54 | 1.88 | 5.59 | 34.7 | 35.8 | 33.4 | 1009318 |
| 1734046500 | 33.66 | 7.91 | 30.72 | 31 | 34.89 | 28.89 | 1473412 |
| 1733960100 | 25.75 | 0.6 | 2.39 | 25.46 | 26.24 | 25.39 | 326212 |
| 1733873700 | 25.15 | 0.26 | 1.04 | 24.91 | 25.46 | 24.79 | 180725 |
| 1733787300 | 24.89 | 0.15 | 0.61 | 24.92 | 25.08 | 24.77 | 191480 |
| 1733528100 | 24.74 | -0.63 | -2.48 | 25.39 | 25.45 | 24.72 | 204873 |
| 1733441700 | 25.37 | -0.16 | -0.63 | 25.46 | 25.67 | 25.26 | 139907 |
| 1733355300 | 25.53 | -0.27 | -1.05 | 25.78 | 25.97 | 25.45 | 194133 |
| 1733268900 | 25.8 | -0.07 | -0.27 | 25.9 | 26.15 | 25.73 | 143065 |
| 1733182500 | 25.87 | 0.3 | 1.17 | 25.69 | 25.92 | 25.165 | 159571 |
| 1732917840 | 25.57 | 0.02 | 0.08 | 25.6 | 25.73 | 25.51 | 43721 |
| 1732750500 | 25.55 | -0.04 | -0.16 | 25.79 | 25.96 | 25.35 | 61103 |
| 1732664100 | 25.59 | 0.08 | 0.31 | 25.5 | 25.77 | 25.36 | 106699 |
| 1732577700 | 25.51 | 0.11 | 0.43 | 25.65 | 25.85 | 25.44 | 123146 |
| 1732318500 | 25.4 | 0.22 | 0.87 | 25.38 | 25.55 | 25.251 | 157262 |
| 1732232100 | 25.18 | 0.18 | 0.72 | 25.07 | 25.44 | 24.74 | 118199 |
| 1732145700 | 25 | -0.35 | -1.38 | 25.3 | 25.45 | 24.95 | 178876 |
| 1732059300 | 25.35 | 0.01 | 0.04 | 25.15 | 25.515 | 24.94 | 98510 |
| 1731972900 | 25.34 | 0.44 | 1.77 | 24.89 | 25.41 | 24.89 | 136490 |
| 1731713700 | 24.9 | -0.11 | -0.44 | 25.11 | 25.25 | 24.725 | 172268 |
| 1731627300 | 25.01 | -0.26 | -1.03 | 25.36 | 25.36 | 24.85 | 91896 |
| 1731540900 | 25.27 | -0.19 | -0.75 | 25.64 | 25.79 | 25.165 | 152369 |
| 1731454500 | 25.46 | 0.3 | 1.19 | 25.18 | 25.525 | 24.9 | 154063 |
| 1731368100 | 25.16 | 0.54 | 2.19 | 24.67 | 25.27 | 24.67 | 136482 |
| 1731108900 | 24.62 | 0.33 | 1.36 | 24.22 | 24.69 | 24.22 | 119690 |
| 1731022500 | 24.29 | 0.29 | 1.21 | 23.87 | 24.4 | 23.83 | 169740 |
| 1730936100 | 24 | 1.77 | 7.96 | 23.2 | 24.025 | 23.2 | 180523 |
| 1730849700 | 22.23 | 0.37 | 1.69 | 21.85 | 22.25 | 21.85 | 90408 |
| 1730763300 | 21.86 | 0.27 | 1.25 | 21.59 | 21.936 | 21.34 | 167460 |
| 1730500500 | 21.59 | 0.01 | 0.05 | 21.61 | 21.83 | 21.53 | 70092 |
| 1730414100 | 21.58 | -0.04 | -0.19 | 21.62 | 21.7 | 21.4001 | 67300 |
| 1730327700 | 21.62 | 0.22 | 1.03 | 21.36 | 21.78 | 21.36 | 143361 |
| 1730241300 | 21.4 | -0.34 | -1.56 | 21.53 | 21.79 | 21.38 | 114064 |
| 1730154900 | 21.74 | 0.13 | 0.60 | 21.73 | 21.976 | 21.65 | 72730 |
| 1729895700 | 21.61 | 0.06 | 0.28 | 21.67 | 21.79 | 21.23 | 129280 |
| 1729809300 | 21.55 | -0.12 | -0.55 | 21.71 | 21.74 | 21.32 | 68909 |
| 1729722900 | 21.67 | -0.34 | -1.54 | 21.86 | 22.2 | 21.5646 | 38855 |
| 1729636500 | 22.01 | -0.15 | -0.68 | 22 | 22.08 | 21.82 | 113516 |
| 1729550100 | 22.16 | 0.02 | 0.09 | 22.15 | 22.44 | 22.055 | 47630 |
| 1729290900 | 22.14 | -0.67 | -2.94 | 22.85 | 22.85 | 22 | 113346 |
| 1729204500 | 22.81 | 0.08 | 0.35 | 22.72 | 22.925 | 22.58 | 60148 |
| 1729118100 | 22.73 | 0.18 | 0.80 | 22.78 | 22.91 | 22.68 | 42158 |
| 1729031700 | 22.55 | -0.05 | -0.22 | 22.61 | 22.92 | 22.55 | 74541 |
| 1728945300 | 22.6 | 0.1 | 0.44 | 22.49 | 22.62 | 22.29 | 54246 |
| 1728686100 | 22.5 | 0.63 | 2.88 | 21.87 | 22.59 | 21.8201 | 53394 |
| 1728599700 | 21.87 | -0.19 | -0.86 | 21.85 | 21.995 | 21.715 | 39089 |
| 1728513300 | 22.06 | 0.07 | 0.32 | 22 | 22.33 | 21.92 | 42144 |
| 1728426900 | 21.99 | 0.22 | 1.01 | 21.88 | 22.05 | 21.78 | 215510 |
| 1728340500 | 21.77 | -0.41 | -1.85 | 22.04 | 22.04 | 21.67 | 40351 |
| 1728081300 | 22.18 | 0.22 | 1.00 | 22.11 | 22.28 | 21.97 | 37915 |
| 1727994900 | 21.96 | -0.12 | -0.54 | 22.1 | 22.1 | 21.74 | 50914 |
| 1727908500 | 22.08 | -0.37 | -1.65 | 22.39 | 22.52 | 22.03 | 50323 |
| 1727822100 | 22.45 | -0.35 | -1.54 | 22.77 | 22.7765 | 22.18 | 74715 |
| 1727735700 | 22.8 | 0.37 | 1.65 | 22.37 | 22.86 | 22.04 | 102950 |
| 1727476500 | 22.43 | 0.21 | 0.95 | 22.43 | 22.69 | 22.18 | 78048 |
| 1727390100 | 22.22 | -0.26 | -1.16 | 22.73 | 22.76 | 22.2 | 95626 |
| 1727303700 | 22.48 | -0.3 | -1.32 | 22.83 | 23.065 | 22.36 | 177471 |
| 1727217300 | 22.78 | -0.1 | -0.44 | 22.9 | 23.07 | 22.69 | 94450 |
| 1727130900 | 22.88 | -0.11 | -0.48 | 22.98 | 23.27 | 22.73 | 104228 |
| 1726871700 | 22.99 | -0.35 | -1.50 | 23.44 | 23.5 | 22.99 | 435147 |
| 1726785300 | 23.34 | 0.37 | 1.61 | 23.43 | 23.5 | 23.185 | 120908 |
| 1726698900 | 22.97 | 0.41 | 1.82 | 22.64 | 23.655 | 22.64 | 100246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
