Liquidity Services Inc (LQDT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.16 | 10.3349282297 | 20.9 | 22.535 | 20.71 | 124937 | 21.90767442 | CS |
| 4 | 3.01 | 15.0124688279 | 20.05 | 22.535 | 19.31 | 99290 | 20.79507097 | CS |
| 12 | 5.04 | 27.9689234184 | 18.02 | 22.535 | 17.33 | 118601 | 19.76000754 | CS |
| 26 | 5.39 | 30.5036785512 | 17.67 | 22.535 | 13.99 | 116830 | 18.48745852 | CS |
| 52 | 6.47 | 38.9993972272 | 16.59 | 22.535 | 13.99 | 138284 | 18.35869479 | CS |
| 156 | 3.01 | 15.0124688279 | 20.05 | 28.7343 | 11.39 | 170742 | 17.50813185 | CS |
| 260 | 16.78 | 267.197452229 | 6.28 | 30 | 3.01 | 201156 | 15.83863663 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 21.97 | -0.17 | -0.77 | 22.23 | 22.4 | 21.96 | 139068 |
| 1722292500 | 22.14 | -0.11 | -0.49 | 22.32 | 22.535 | 22.01 | 114404 |
| 1722033300 | 22.25 | 0.68 | 3.15 | 21.78 | 22.31 | 21.485 | 290070 |
| 1721946900 | 21.57 | 0.45 | 2.13 | 21.24 | 21.69 | 21.05 | 86341 |
| 1721860500 | 21.12 | -0.14 | -0.66 | 21.23 | 21.4432 | 20.96 | 71562 |
| 1721774100 | 21.26 | 0.29 | 1.38 | 20.9 | 21.4 | 20.71 | 62307 |
| 1721687700 | 20.97 | 0.42 | 2.04 | 20.57 | 21.04 | 20.37 | 44105 |
| 1721428500 | 20.55 | 0.09 | 0.44 | 20.43 | 20.66 | 20.325 | 93219 |
| 1721342100 | 20.46 | -0.39 | -1.87 | 20.73 | 21.02 | 20.4 | 57599 |
| 1721255700 | 20.85 | -0.19 | -0.90 | 21.12 | 21.225 | 20.53 | 94987 |
| 1721169300 | 21.04 | 0.8 | 3.95 | 20.45 | 21.04 | 20.42 | 106373 |
| 1721082900 | 20.24 | 0.01 | 0.05 | 20.32 | 20.615 | 20.16 | 132409 |
| 1720823700 | 20.23 | -0.02 | -0.10 | 20.49 | 20.64 | 20.05 | 121534 |
| 1720737300 | 20.25 | 0.74 | 3.79 | 19.88 | 20.42 | 19.86 | 134414 |
| 1720650900 | 19.51 | -0.33 | -1.66 | 19.81 | 20.01 | 19.31 | 83291 |
| 1720564500 | 19.84 | -0.06 | -0.30 | 19.76 | 19.93 | 19.7 | 49050 |
| 1720478100 | 19.9 | 0.16 | 0.81 | 19.82 | 20.15 | 19.815 | 79427 |
| 1720218900 | 19.74 | -0.05 | -0.25 | 19.63 | 19.77 | 19.47 | 73150 |
| 1720040640 | 19.79 | -0.18 | -0.90 | 20.11 | 20.11 | 19.58 | 86948 |
| 1719959700 | 19.97 | 0.06 | 0.30 | 20.05 | 20.1999 | 19.69 | 105311 |
| 1719873300 | 19.91 | -0.07 | -0.35 | 19.97 | 20.02 | 19.55 | 82847 |
| 1719614100 | 19.98 | -0.36 | -1.77 | 20.44 | 20.44 | 19.705 | 492248 |
| 1719527700 | 20.34 | 0.92 | 4.74 | 19.54 | 20.34 | 19.44 | 100984 |
| 1719441300 | 19.42 | -0.42 | -2.12 | 19.69 | 19.8 | 19.32 | 111229 |
| 1719354900 | 19.84 | 0.17 | 0.86 | 19.58 | 19.86 | 19.56 | 94773 |
| 1719268500 | 19.67 | 0.59 | 3.09 | 19.19 | 19.84 | 19.06 | 144791 |
| 1719009300 | 19.08 | -0.09 | -0.47 | 19.21 | 19.3 | 18.94 | 501671 |
| 1718922900 | 19.17 | -0.03 | -0.16 | 19.05 | 19.2899 | 19.01 | 63973 |
| 1718750100 | 19.2 | 0.19 | 1.00 | 19.08 | 19.53 | 19.01 | 86760 |
| 1718663700 | 19.01 | -0.2 | -1.04 | 19.12 | 19.18 | 18.9 | 62217 |
| 1718404500 | 19.21 | -0.12 | -0.62 | 19.16 | 19.34 | 18.8725 | 67741 |
| 1718318100 | 19.33 | -0.37 | -1.88 | 19.67 | 19.67 | 19.175 | 52825 |
| 1718231700 | 19.7 | 0 | 0.00 | 20 | 20.36 | 19.7 | 96263 |
| 1718145300 | 19.7 | 0.4 | 2.07 | 19.21 | 19.72 | 19.01 | 97501 |
| 1718058900 | 19.3 | 0.1 | 0.52 | 19.22 | 19.37 | 18.96 | 70756 |
| 1717799700 | 19.2 | -0.22 | -1.13 | 19.24 | 19.325 | 19.14 | 57339 |
| 1717713300 | 19.42 | -0.03 | -0.15 | 19.31 | 19.5 | 19.18 | 49221 |
| 1717626900 | 19.45 | 0.21 | 1.09 | 19.39 | 19.52 | 19.2452 | 64510 |
| 1717540500 | 19.24 | -0.24 | -1.23 | 19.41 | 19.5 | 18.99 | 59695 |
| 1717454100 | 19.48 | -0.13 | -0.66 | 19.93 | 19.93 | 19.32 | 85254 |
| 1717194900 | 19.61 | 0.1 | 0.51 | 19.6 | 19.69 | 19.43 | 166251 |
| 1717108500 | 19.51 | 0.37 | 1.93 | 19.28 | 19.515 | 19.03 | 69857 |
| 1717022100 | 19.14 | -0.01 | -0.05 | 18.92 | 19.25 | 18.92 | 65337 |
| 1716935700 | 19.15 | -0.14 | -0.73 | 19.4 | 19.42 | 18.99 | 62455 |
| 1716590100 | 19.29 | 0.17 | 0.89 | 19.12 | 19.32 | 19.11 | 51417 |
| 1716503700 | 19.12 | -0.1 | -0.52 | 19.22 | 19.22 | 18.78 | 67480 |
| 1716417300 | 19.22 | -0.2 | -1.03 | 19.5 | 19.7252 | 19.2 | 67140 |
| 1716330900 | 19.42 | -0.35 | -1.77 | 19.7 | 19.7 | 19.22 | 76155 |
| 1716244500 | 19.77 | 0.08 | 0.41 | 19.63 | 19.8 | 19.4 | 72128 |
| 1715985300 | 19.69 | 0.04 | 0.20 | 19.67 | 19.71 | 19.331 | 71439 |
| 1715898900 | 19.65 | 0.03 | 0.15 | 19.53 | 19.748 | 19.26 | 92735 |
| 1715812500 | 19.62 | 0.39 | 2.03 | 19.43 | 19.86 | 19.41 | 119007 |
| 1715726100 | 19.23 | 0.23 | 1.21 | 19.14 | 19.66 | 19.105 | 148843 |
| 1715639700 | 19 | 0.4 | 2.15 | 18.72 | 19.087 | 18.72 | 155178 |
| 1715380500 | 18.6 | -0.13 | -0.69 | 18.87 | 18.9299 | 18.43 | 138917 |
| 1715294100 | 18.73 | -0.53 | -2.75 | 18.968 | 19.035 | 17.33 | 234868 |
| 1715207700 | 19.26 | 1.03 | 5.65 | 18.17 | 19.42 | 18.05 | 656326 |
| 1715121300 | 18.23 | 0.29 | 1.62 | 18.02 | 18.32 | 18.02 | 115629 |
| 1715034900 | 17.94 | -0.01 | -0.06 | 18 | 18.15 | 17.92 | 44009 |
| 1714775700 | 17.95 | 0.2 | 1.13 | 17.86 | 18.02 | 17.625 | 54674 |
| 1714689300 | 17.75 | 0.35 | 2.01 | 17.44 | 17.78 | 17.33 | 73052 |
| 1714602900 | 17.4 | 0.14 | 0.81 | 17.41 | 17.585 | 17.17 | 83452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
