Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.02 | -0.17 | -2.08% | 8.06 | 8.115 | 7.905 | 592,983 |
| Apr 24 2024 | 8.19 | -0.01 | -0.12% | 8.15 | 8.265 | 8.08 | 1,514,600 |
| Apr 23 2024 | 8.20 | 0.11 | 1.36% | 8.06 | 8.37 | 8.06 | 1,166,867 |
| Apr 22 2024 | 8.09 | 0.19 | 2.41% | 7.98 | 8.14 | 7.78 | 943,595 |
| Apr 19 2024 | 7.90 | 0.29 | 3.81% | 7.59 | 7.93 | 7.56 | 1,340,179 |
| Apr 18 2024 | 7.61 | 0.00 | 0.00% | 7.62 | 7.79 | 7.5224 | 1,444,902 |
| Apr 17 2024 | 7.61 | -0.07 | -0.91% | 7.75 | 7.815 | 7.59 | 882,700 |
| Apr 16 2024 | 7.68 | -0.12 | -1.54% | 7.72 | 7.86 | 7.615 | 1,149,804 |
| Apr 15 2024 | 7.80 | -0.29 | -3.58% | 8.10 | 8.1804 | 7.78 | 1,202,662 |
| Apr 12 2024 | 8.09 | -0.18 | -2.18% | 8.16 | 8.245 | 8.02 | 718,665 |
| Apr 11 2024 | 8.27 | -0.06 | -0.72% | 8.36 | 8.41 | 8.15 | 850,545 |
| Apr 10 2024 | 8.33 | -0.48 | -5.45% | 8.50 | 8.55 | 8.28 | 1,188,442 |
| Apr 09 2024 | 8.81 | 0.13 | 1.50% | 8.74 | 8.81 | 8.60 | 629,142 |
| Apr 08 2024 | 8.68 | 0.20 | 2.36% | 8.57 | 8.755 | 8.555 | 449,215 |
| Apr 05 2024 | 8.48 | 0.04 | 0.47% | 8.37 | 8.53 | 8.31 | 704,755 |
| Apr 04 2024 | 8.44 | -0.30 | -3.43% | 8.91 | 8.98 | 8.405 | 2,117,072 |
| Apr 03 2024 | 8.74 | 0.04 | 0.46% | 8.61 | 9.03 | 8.56 | 2,387,003 |
| Apr 02 2024 | 8.70 | -0.06 | -0.68% | 8.57 | 8.73 | 8.44 | 1,126,920 |
| Apr 01 2024 | 8.76 | -0.03 | -0.34% | 8.83 | 8.9601 | 8.665 | 1,357,746 |
| Mar 28 2024 | 8.79 | 0.11 | 1.27% | 8.68 | 9.015 | 8.65 | 2,085,689 |
| Mar 27 2024 | 8.68 | 0.25 | 2.97% | 8.54 | 8.68 | 8.42 | 686,981 |
| Mar 26 2024 | 8.43 | -0.01 | -0.12% | 8.65 | 8.70 | 8.42 | 916,475 |
| Mar 25 2024 | 8.44 | -0.02 | -0.24% | 8.50 | 8.62 | 8.43 | 569,446 |
| Mar 22 2024 | 8.46 | -0.09 | -1.05% | 8.54 | 8.63 | 8.41 | 973,364 |
| Mar 21 2024 | 8.55 | 0.30 | 3.64% | 8.35 | 8.62 | 8.31 | 1,003,483 |
| Mar 20 2024 | 8.25 | 0.54 | 7.00% | 7.71 | 8.46 | 7.66 | 1,485,538 |
| Mar 19 2024 | 7.71 | -0.01 | -0.13% | 7.69 | 7.805 | 7.66 | 688,512 |
| Mar 18 2024 | 7.72 | -0.04 | -0.52% | 7.76 | 7.81 | 7.63 | 637,380 |
| Mar 15 2024 | 7.76 | -0.01 | -0.13% | 7.69 | 7.98 | 7.69 | 1,203,973 |
| Mar 14 2024 | 7.77 | -0.22 | -2.75% | 7.93 | 8.02 | 7.665 | 1,013,743 |
| Mar 13 2024 | 7.99 | 0.17 | 2.17% | 7.80 | 8.04 | 7.79 | 1,368,149 |
| Mar 12 2024 | 7.82 | -0.17 | -2.13% | 7.95 | 8.00 | 7.74 | 1,145,076 |
| Mar 11 2024 | 7.99 | -0.08 | -0.99% | 8.04 | 8.13 | 7.98 | 829,657 |
| Mar 08 2024 | 8.07 | 0.07 | 0.88% | 8.11 | 8.26 | 8.065 | 836,362 |
| Mar 07 2024 | 8.00 | 0.02 | 0.25% | 8.07 | 8.15 | 7.95 | 886,933 |
| Mar 06 2024 | 7.98 | -0.01 | -0.13% | 8.07 | 8.15 | 7.93 | 903,501 |
| Mar 05 2024 | 7.99 | -0.05 | -0.62% | 7.93 | 8.17 | 7.90 | 929,559 |
| Mar 04 2024 | 8.04 | -0.17 | -2.07% | 8.24 | 8.31 | 8.02 | 824,553 |
| Mar 01 2024 | 8.21 | 0.10 | 1.23% | 8.15 | 8.33 | 7.99 | 1,255,044 |
| Feb 29 2024 | 8.11 | 0.08 | 1.00% | 8.19 | 8.34 | 8.045 | 905,890 |
| Feb 28 2024 | 8.03 | -0.27 | -3.25% | 8.18 | 8.32 | 8.01 | 1,197,644 |
| Feb 27 2024 | 8.30 | 0.18 | 2.22% | 8.23 | 8.365 | 8.18 | 742,613 |
| Feb 26 2024 | 8.12 | -0.03 | -0.37% | 8.11 | 8.335 | 8.015 | 946,958 |
| Feb 23 2024 | 8.15 | 0.19 | 2.39% | 7.94 | 8.29 | 7.92 | 1,501,634 |
| Feb 22 2024 | 7.96 | -0.23 | -2.81% | 8.13 | 8.20 | 7.925 | 1,572,612 |
| Feb 21 2024 | 8.19 | -0.17 | -2.03% | 8.24 | 8.24 | 8.07 | 1,636,760 |
| Feb 20 2024 | 8.36 | -0.35 | -4.02% | 8.58 | 8.6099 | 8.34 | 1,344,776 |
| Feb 16 2024 | 8.71 | -0.17 | -1.91% | 8.74 | 8.94 | 8.655 | 1,289,329 |
| Feb 15 2024 | 8.88 | 0.22 | 2.54% | 8.76 | 8.89 | 8.655 | 1,158,269 |
| Feb 14 2024 | 8.66 | 0.18 | 2.12% | 8.66 | 8.75 | 8.45 | 1,386,710 |
| Feb 13 2024 | 8.48 | -0.39 | -4.40% | 8.48 | 8.59 | 8.25 | 2,104,222 |
| Feb 12 2024 | 8.87 | 0.24 | 2.78% | 8.62 | 8.95 | 8.62 | 1,675,767 |
| Feb 09 2024 | 8.63 | 0.04 | 0.47% | 8.64 | 8.68 | 8.4825 | 856,084 |
| Feb 08 2024 | 8.59 | 0.10 | 1.18% | 8.45 | 8.68 | 8.365 | 1,137,875 |
| Feb 07 2024 | 8.49 | -0.19 | -2.19% | 8.68 | 8.70 | 8.46 | 1,006,481 |
| Feb 06 2024 | 8.68 | -0.05 | -0.57% | 8.72 | 8.91 | 8.58 | 1,224,680 |
| Feb 05 2024 | 8.73 | -0.31 | -3.43% | 8.95 | 8.99 | 8.69 | 1,691,639 |
| Feb 02 2024 | 9.04 | 0.36 | 4.15% | 8.47 | 9.16 | 8.38 | 2,694,098 |
| Feb 01 2024 | 8.68 | -0.34 | -3.77% | 9.01 | 9.10 | 8.295 | 2,716,411 |
| Jan 31 2024 | 9.02 | 0.28 | 3.20% | 8.98 | 9.98 | 8.96 | 6,558,179 |
| Jan 30 2024 | 8.74 | -0.26 | -2.89% | 8.91 | 8.9495 | 8.59 | 3,376,262 |
| Jan 29 2024 | 9.00 | 0.10 | 1.12% | 8.98 | 9.08 | 8.76 | 3,031,806 |
