Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LOAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.06 | -0.05 | -0.98% | 5.09 | 5.0999 | 5.035 | 10,459 |
| Apr 24 2024 | 5.11 | 0.06 | 1.09% | 5.10 | 5.11 | 5.03 | 20,884 |
| Apr 23 2024 | 5.055 | 0.02 | 0.50% | 5.04 | 5.0854 | 5.03 | 4,713 |
| Apr 22 2024 | 5.03 | -0.05 | -0.98% | 5.10 | 5.10 | 4.95 | 19,536 |
| Apr 19 2024 | 5.08 | 0.06 | 1.19% | 5.11 | 5.11 | 5.055 | 2,239 |
| Apr 18 2024 | 5.0201 | -0.02 | -0.40% | 5.06 | 5.1099 | 5.0201 | 8,941 |
| Apr 17 2024 | 5.0402 | -0.01 | -0.19% | 5.04 | 5.09 | 5.01 | 17,386 |
| Apr 16 2024 | 5.05 | -0.08 | -1.56% | 5.051 | 5.07 | 4.99 | 8,739 |
| Apr 15 2024 | 5.13 | 0.05 | 0.98% | 5.15 | 5.15 | 5.07 | 33,379 |
| Apr 12 2024 | 5.08 | 0.05 | 0.99% | 5.01 | 5.08 | 5.01 | 15,837 |
| Apr 11 2024 | 5.03 | -0.04 | -0.79% | 5.09 | 5.09 | 5.00 | 21,214 |
| Apr 10 2024 | 5.07 | 0.07 | 1.40% | 5.035 | 5.0747 | 5.0001 | 14,375 |
| Apr 09 2024 | 5.00 | -0.19 | -3.66% | 4.95 | 5.1493 | 4.95 | 20,085 |
| Apr 08 2024 | 5.19 | -0.01 | -0.19% | 5.17 | 5.2099 | 5.10 | 36,064 |
| Apr 05 2024 | 5.20 | -0.05 | -0.95% | 5.25 | 5.25 | 5.18 | 18,736 |
| Apr 04 2024 | 5.25 | 0.05 | 1.06% | 5.20 | 5.25 | 5.20 | 29,185 |
| Apr 03 2024 | 5.195 | -0.01 | -0.10% | 5.21 | 5.2499 | 5.10 | 17,411 |
| Apr 02 2024 | 5.20 | 0.06 | 1.17% | 5.1501 | 5.20 | 5.0901 | 37,814 |
| Apr 01 2024 | 5.14 | 0.08 | 1.58% | 5.06 | 5.15 | 5.06 | 45,343 |
| Mar 28 2024 | 5.06 | 0.05 | 1.00% | 5.08 | 5.0999 | 5.03 | 16,801 |
| Mar 27 2024 | 5.01 | -0.08 | -1.57% | 5.01 | 5.14 | 4.80 | 37,705 |
| Mar 26 2024 | 5.09 | 0.02 | 0.39% | 5.07 | 5.15 | 5.0001 | 35,365 |
| Mar 25 2024 | 5.07 | 0.27 | 5.63% | 4.69 | 5.08 | 4.69 | 95,674 |
| Mar 22 2024 | 4.80 | 0.00 | 0.00% | 4.75 | 4.83 | 4.75 | 11,197 |
| Mar 21 2024 | 4.80 | 0.03 | 0.63% | 4.78 | 4.82 | 4.7709 | 28,334 |
| Mar 20 2024 | 4.77 | 0.03 | 0.63% | 4.71 | 4.78 | 4.71 | 15,575 |
| Mar 19 2024 | 4.74 | 0.00 | 0.00% | 4.76 | 4.7899 | 4.71 | 11,510 |
| Mar 18 2024 | 4.74 | -0.05 | -1.04% | 4.79 | 4.80 | 4.74 | 20,425 |
| Mar 15 2024 | 4.79 | 0.10 | 2.13% | 4.80 | 4.80 | 4.74 | 22,294 |
| Mar 14 2024 | 4.69 | -0.07 | -1.47% | 4.76 | 4.7881 | 4.69 | 18,476 |
| Mar 13 2024 | 4.76 | 0.02 | 0.42% | 4.74 | 4.79 | 4.72 | 13,503 |
| Mar 12 2024 | 4.74 | -0.04 | -0.73% | 4.67 | 4.7999 | 4.67 | 25,760 |
| Mar 11 2024 | 4.775 | 0.11 | 2.25% | 4.79 | 4.79 | 4.70 | 8,750 |
| Mar 08 2024 | 4.67 | 0.07 | 1.52% | 4.65 | 4.7282 | 4.62 | 46,251 |
| Mar 07 2024 | 4.60 | -0.20 | -4.17% | 4.79 | 4.83 | 4.60 | 49,236 |
| Mar 06 2024 | 4.80 | -0.03 | -0.62% | 4.84 | 4.8699 | 4.7601 | 19,646 |
| Mar 05 2024 | 4.83 | 0.05 | 1.05% | 4.75 | 4.85 | 4.75 | 6,855 |
| Mar 04 2024 | 4.78 | 0.07 | 1.49% | 4.74 | 4.80 | 4.7301 | 7,459 |
| Mar 01 2024 | 4.71 | 0.01 | 0.21% | 4.72 | 4.7499 | 4.71 | 19,104 |
| Feb 29 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.77 | 4.70 | 14,295 |
| Feb 28 2024 | 4.70 | -0.06 | -1.26% | 4.70 | 4.79 | 4.70 | 20,352 |
| Feb 27 2024 | 4.7601 | 0.03 | 0.64% | 4.80 | 4.8522 | 4.71 | 14,003 |
| Feb 26 2024 | 4.73 | -0.04 | -0.84% | 4.79 | 4.813 | 4.71 | 15,299 |
| Feb 23 2024 | 4.77 | -0.05 | -1.04% | 4.81 | 4.88 | 4.72 | 22,243 |
| Feb 22 2024 | 4.82 | -0.07 | -1.52% | 4.78 | 4.85 | 4.74 | 19,307 |
| Feb 21 2024 | 4.8942 | 0.03 | 0.70% | 4.88 | 4.93 | 4.826 | 33,505 |
| Feb 20 2024 | 4.86 | 0.04 | 0.83% | 4.84 | 4.86 | 4.80 | 21,736 |
| Feb 16 2024 | 4.82 | 0.03 | 0.63% | 4.81 | 4.8499 | 4.70 | 7,724 |
| Feb 15 2024 | 4.79 | 0.01 | 0.21% | 4.77 | 4.8134 | 4.74 | 13,824 |
| Feb 14 2024 | 4.78 | 0.04 | 0.94% | 4.70 | 4.78 | 4.65 | 7,224 |
| Feb 13 2024 | 4.7354 | 0.03 | 0.54% | 4.6996 | 4.746 | 4.6899 | 14,206 |
| Feb 12 2024 | 4.71 | -0.06 | -1.26% | 4.66 | 4.7796 | 4.66 | 13,223 |
| Feb 09 2024 | 4.77 | 0.09 | 2.03% | 4.64 | 4.7799 | 4.64 | 28,363 |
| Feb 08 2024 | 4.675 | 0.01 | 0.32% | 4.66 | 4.72 | 4.65 | 17,936 |
| Feb 07 2024 | 4.66 | 0.01 | 0.22% | 4.70 | 4.74 | 4.65 | 10,803 |
| Feb 06 2024 | 4.65 | -0.03 | -0.64% | 4.69 | 4.71 | 4.65 | 11,615 |
| Feb 05 2024 | 4.68 | -0.04 | -0.85% | 4.67 | 4.715 | 4.6301 | 24,865 |
| Feb 02 2024 | 4.72 | -0.03 | -0.63% | 4.76 | 4.76 | 4.6734 | 3,611 |
| Feb 01 2024 | 4.75 | 0.02 | 0.42% | 4.73 | 4.78 | 4.65 | 24,957 |
| Jan 31 2024 | 4.73 | -0.04 | -0.84% | 4.78 | 4.78 | 4.71 | 8,863 |
| Jan 30 2024 | 4.77 | -0.04 | -0.83% | 4.84 | 4.84 | 4.77 | 4,340 |
| Jan 29 2024 | 4.81 | -0.04 | -0.84% | 4.88 | 4.88 | 4.61 | 26,250 |
