Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LDAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 9.1445 | 0.00 | -0.05% | 9.1445 | 9.1445 | 9.1445 | 0 |
| May 23 2024 | 9.149 | -0.07 | -0.74% | 9.149 | 9.149 | 9.149 | 0 |
| May 22 2024 | 9.217 | -0.05 | -0.58% | 9.217 | 9.217 | 9.217 | 0 |
| May 21 2024 | 9.271 | -0.07 | -0.73% | 9.271 | 9.271 | 9.271 | 0 |
| May 20 2024 | 9.339 | 0.03 | 0.33% | 9.339 | 9.339 | 9.339 | 0 |
| May 17 2024 | 9.3085 | -0.02 | -0.26% | 9.3085 | 9.3085 | 9.3085 | 0 |
| May 16 2024 | 9.3325 | 0.05 | 0.50% | 9.3325 | 9.3325 | 9.3325 | 0 |
| May 15 2024 | 9.2865 | 0.09 | 0.98% | 9.2865 | 9.2865 | 9.2865 | 0 |
| May 14 2024 | 9.196 | 0.01 | 0.09% | 9.187 | 9.20 | 9.1295 | 64 |
| May 13 2024 | 9.1875 | 0.04 | 0.49% | 9.1875 | 9.1875 | 9.1875 | 0 |
| May 10 2024 | 9.1425 | 0.07 | 0.82% | 9.1425 | 9.1425 | 9.1425 | 0 |
| May 09 2024 | 9.068 | 0.03 | 0.33% | 9.048 | 9.074 | 9.008 | 44 |
| May 08 2024 | 9.038 | -0.05 | -0.57% | 9.038 | 9.038 | 9.038 | 0 |
| May 07 2024 | 9.09 | 0.12 | 1.29% | 9.09 | 9.09 | 9.09 | 1 |
| May 03 2024 | 8.9745 | 0.12 | 1.36% | 8.9745 | 8.9745 | 8.9745 | 0 |
| May 02 2024 | 8.8545 | 0.07 | 0.83% | 8.8545 | 8.8545 | 8.8545 | 0 |
| May 01 2024 | 8.7815 | -0.08 | -0.85% | 8.7815 | 8.7815 | 8.7815 | 0 |
| Apr 30 2024 | 8.857 | -0.11 | -1.22% | 8.857 | 8.857 | 8.857 | 0 |
| Apr 29 2024 | 8.9665 | 0.13 | 1.45% | 8.9665 | 8.9665 | 8.9665 | 0 |
| Apr 26 2024 | 8.838 | 0.08 | 0.88% | 8.838 | 8.838 | 8.838 | 0 |
| Apr 25 2024 | 8.7605 | 0.04 | 0.43% | 8.7605 | 8.7605 | 8.7605 | 0 |
| Apr 24 2024 | 8.723 | -0.05 | -0.55% | 8.723 | 8.723 | 8.723 | 0 |
| Apr 23 2024 | 8.7715 | 0.10 | 1.14% | 8.7715 | 8.7715 | 8.7715 | 0 |
| Apr 22 2024 | 8.673 | 0.14 | 1.66% | 8.673 | 8.673 | 8.673 | 0 |
| Apr 19 2024 | 8.531 | -0.01 | -0.06% | 8.531 | 8.531 | 8.531 | 0 |
| Apr 18 2024 | 8.536 | 0.09 | 1.09% | 8.51 | 8.57 | 8.475 | 12,416 |
| Apr 17 2024 | 8.444 | 0.03 | 0.37% | 8.497 | 8.524 | 8.4435 | 296 |
| Apr 16 2024 | 8.413 | -0.16 | -1.83% | 8.413 | 8.413 | 8.413 | 0 |
| Apr 15 2024 | 8.5695 | -0.03 | -0.33% | 8.5695 | 8.5695 | 8.5695 | 0 |
| Apr 12 2024 | 8.5975 | -0.15 | -1.69% | 8.5975 | 8.5975 | 8.5975 | 0 |
| Apr 11 2024 | 8.745 | -0.04 | -0.40% | 8.745 | 8.745 | 8.745 | 0 |
| Apr 10 2024 | 8.78 | -0.14 | -1.56% | 8.78 | 8.78 | 8.78 | 0 |
| Apr 09 2024 | 8.919 | -0.03 | -0.38% | 8.919 | 8.919 | 8.919 | 0 |
| Apr 08 2024 | 8.953 | 0.05 | 0.58% | 8.946 | 8.9535 | 8.911 | 1,000 |
| Apr 05 2024 | 8.901 | -0.11 | -1.24% | 8.901 | 8.901 | 8.901 | 0 |
| Apr 04 2024 | 9.0125 | 0.10 | 1.15% | 9.0125 | 9.0125 | 9.0125 | 0 |
| Apr 03 2024 | 8.91 | -0.01 | -0.09% | 8.91 | 8.91 | 8.91 | 0 |
| Apr 02 2024 | 8.918 | -0.15 | -1.65% | 9.009 | 9.009 | 8.858 | 1,000 |
| Mar 28 2024 | 9.068 | 0.01 | 0.12% | 9.068 | 9.068 | 9.068 | 0 |
| Mar 27 2024 | 9.0575 | -0.02 | -0.24% | 9.0575 | 9.0575 | 9.0575 | 0 |
| Mar 26 2024 | 9.0795 | -0.02 | -0.16% | 9.0795 | 9.0795 | 9.0795 | 0 |
| Mar 25 2024 | 9.0945 | -0.01 | -0.13% | 9.0945 | 9.0945 | 9.0945 | 0 |
| Mar 22 2024 | 9.106 | -0.09 | -0.99% | 9.106 | 9.106 | 9.106 | 0 |
| Mar 21 2024 | 9.1975 | 0.16 | 1.74% | 9.1975 | 9.1975 | 9.1975 | 0 |
| Mar 20 2024 | 9.04 | -0.03 | -0.34% | 9.04 | 9.04 | 9.04 | 0 |
| Mar 19 2024 | 9.0705 | -0.01 | -0.11% | 9.0705 | 9.0705 | 9.0705 | 0 |
| Mar 18 2024 | 9.0805 | -0.07 | -0.74% | 9.0805 | 9.0805 | 9.0805 | 0 |
| Mar 15 2024 | 9.1485 | -0.09 | -1.00% | 9.1485 | 9.1485 | 9.1485 | 0 |
| Mar 14 2024 | 9.2405 | -0.07 | -0.79% | 9.256 | 9.256 | 9.23 | 167 |
| Mar 13 2024 | 9.3145 | 0.11 | 1.15% | 9.3145 | 9.3145 | 9.3145 | 0 |
| Mar 12 2024 | 9.2085 | 0.03 | 0.29% | 9.2085 | 9.2085 | 9.2085 | 0 |
| Mar 11 2024 | 9.182 | -0.08 | -0.84% | 9.182 | 9.182 | 9.182 | 0 |
| Mar 08 2024 | 9.2595 | 0.03 | 0.38% | 9.2595 | 9.2595 | 9.2595 | 0 |
| Mar 07 2024 | 9.2245 | 0.08 | 0.89% | 9.2245 | 9.2245 | 9.2245 | 1 |
| Mar 06 2024 | 9.143 | 0.09 | 1.04% | 9.097 | 9.143 | 9.097 | 185 |
| Mar 05 2024 | 9.0485 | -0.05 | -0.53% | 9.0485 | 9.0485 | 9.0485 | 0 |
| Mar 04 2024 | 9.097 | 0.07 | 0.78% | 9.133 | 9.133 | 9.087 | 1 |
| Mar 01 2024 | 9.0265 | 0.04 | 0.49% | 9.057 | 9.057 | 9.0265 | 276 |
| Feb 29 2024 | 8.9825 | 0.06 | 0.64% | 8.9825 | 8.9825 | 8.9825 | 0 |
| Feb 28 2024 | 8.925 | 0.01 | 0.06% | 8.925 | 8.925 | 8.925 | 1 |
| Feb 27 2024 | 8.92 | 0.01 | 0.11% | 8.92 | 8.92 | 8.92 | 0 |
| Feb 26 2024 | 8.91 | -0.13 | -1.39% | 8.91 | 8.91 | 8.91 | 0 |
