Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	18.05	18.59	17.04	17.12	235,376	-1.01(-5.57%)
Mar 30, 2022	19.50	19.63	18.01	18.13	116,946	-1.36(-6.98%)
Mar 29, 2022	18.75	19.79	18.75	19.49	143,577	+0.85(+4.56%)
Mar 28, 2022	18.62	18.92	18.15	18.64	77,824	-0.17(-0.90%)
Mar 25, 2022	18.67	18.97	18.29	18.81	185,677	+0.17(+0.91%)
Mar 24, 2022	18.39	18.75	18.24	18.64	124,010	+0.30(+1.64%)
Mar 23, 2022	18.29	18.53	18.06	18.34	121,240	-0.10(-0.54%)
Mar 22, 2022	17.72	18.68	17.72	18.44	123,155	+0.73(+4.12%)
Mar 21, 2022	18.34	18.34	17.58	17.71	109,888	-0.61(-3.33%)
Mar 18, 2022	18.45	18.86	18.10	18.32	758,344	-0.20(-1.08%)
Mar 17, 2022	17.96	18.57	17.71	18.52	154,477	+0.63(+3.52%)
Mar 16, 2022	17.09	18.00	16.84	17.89	213,688	+0.97(+5.73%)
Mar 15, 2022	16.66	17.21	16.43	16.92	131,479	+0.32(+1.93%)
Mar 14, 2022	16.52	16.97	15.94	16.60	154,618	+0.26(+1.59%)
Mar 11, 2022	17.23	17.23	16.25	16.34	176,739	-0.66(-3.88%)
Mar 10, 2022	17.01	17.19	16.54	17.00	112,318	-0.44(-2.52%)
Mar 09, 2022	17.44	17.99	17.05	17.44	136,054	+0.29(+1.69%)
Mar 08, 2022	16.75	17.51	16.75	17.15	168,091	+0.41(+2.45%)
Mar 07, 2022	17.06	17.38	16.72	16.74	187,508	-0.32(-1.88%)
Mar 04, 2022	16.78	17.24	16.78	17.06	141,222	-0.01(-0.06%)
Mar 03, 2022	17.60	17.60	16.81	17.07	206,832	-0.56(-3.18%)
Mar 02, 2022	16.96	17.83	16.82	17.63	153,684	+0.77(+4.57%)
Mar 01, 2022	17.10	17.36	16.77	16.86	216,002	-0.37(-2.15%)
Feb 28, 2022	16.87	17.50	16.77	17.23	235,280	+0.15(+0.88%)
Feb 25, 2022	17.19	17.14	16.67	17.08	157,043	-0.16(-0.93%)
Feb 24, 2022	15.88	17.27	15.59	17.24	237,611	+0.93(+5.70%)
Feb 23, 2022	15.85	17.05	15.85	16.31	318,816	+0.59(+3.75%)
Feb 22, 2022	15.94	16.44	15.41	15.72	447,500	-0.38(-2.36%)
Feb 18, 2022				16.10	0	-0.16(-0.98%)
Feb 17, 2022	16.10	16.42	16.06	16.26	140,093	-0.09(-0.55%)
Feb 16, 2022	17.01	17.15	16.03	16.35	214,457	-0.84(-4.89%)
Feb 15, 2022	16.69	17.38	16.62	17.19	291,238	+0.81(+4.95%)
Feb 14, 2022	16.41	16.75	16.11	16.38	520,948	-0.03(-0.18%)
Feb 11, 2022	16.25	17.06	16.25	16.41	325,271	+0.16(+0.98%)
Feb 10, 2022	16.00	16.66	15.81	16.25	540,388	-0.19(-1.16%)
Feb 09, 2022	16.46	16.67	16.18	16.44	136,367	+0.29(+1.80%)
Feb 08, 2022	15.33	16.34	15.29	16.15	238,528	+0.69(+4.46%)
Feb 07, 2022	15.54	16.27	15.37	15.46	304,271	-0.19(-1.21%)
Feb 04, 2022	16.42	16.76	14.64	15.65	478,557	-0.99(-5.95%)
Feb 03, 2022	17.94		16.30	16.64	269,211	-1.50(-8.27%)
Feb 02, 2022	19.30	19.41	17.97	18.14	319,511	-1.07(-5.57%)
Feb 01, 2022	18.79	19.26	18.62	19.21	168,999	+0.18(+0.95%)
Jan 31, 2022	18.26	19.08		19.03	198,036	+0.74(+4.05%)
Jan 28, 2022	17.89	18.28	17.30	18.29	270,213	+0.39(+2.18%)
Jan 27, 2022	18.13	18.35	17.65	17.90	274,203	+0.15(+0.85%)
Jan 26, 2022	18.33	18.51	17.43	17.75	274,516	-0.37(-2.04%)
Jan 25, 2022	18.13	18.51	17.55	18.12	223,851	-0.47(-2.53%)
Jan 24, 2022	16.88	18.74	16.21	18.59	300,654	+1.23(+7.09%)
Jan 21, 2022	17.26	17.89	16.85	17.36	256,067	-0.15(-0.86%)
Jan 20, 2022	18.85	18.89	17.36	17.51	246,763	-0.91(-4.94%)
Jan 19, 2022	19.45	19.45	18.30	18.42	178,636	-0.99(-5.10%)
Jan 18, 2022	20.85	20.85	19.35	19.41	273,483	-1.67(-7.92%)
Jan 14, 2022				21.08	0	-0.24(-1.13%)
Jan 13, 2022	21.21	21.60	21.00	21.32	152,474	+0.29(+1.38%)
Jan 12, 2022	22.24	22.61	21.00	21.03	136,963	-0.92(-4.19%)
Jan 11, 2022	21.36	22.36	21.10	21.95	230,485	+0.52(+2.43%)
Jan 10, 2022	21.11	21.49	20.28	21.43	274,364	-0.02(-0.09%)
Jan 07, 2022	21.19	21.57	20.87	21.45	141,527	+0.35(+1.66%)
Jan 06, 2022	21.14	21.44	20.50	21.10	182,005	+0.00(+0.00%)
Jan 05, 2022	22.23	22.23	21.07	21.10	151,790	-1.23(-5.51%)
Jan 04, 2022	22.21	22.57	21.72	22.33	158,148	+0.10(+0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Middle Point, OH (45863)

Today

Tonight

Liquidity Services (NQ: LQDT )

Historical Prices

Sections

Services