Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laird Superfood Inc (NY: LSF )

8.570 +0.200 (+2.39%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 8.260 9.193 8.130 8.570 147,158 +0.20(+2.39%)
Nov 21, 2024 7.850 8.500 7.400 8.370 178,064 +0.56(+7.17%)
Nov 20, 2024 8.370 8.490 7.750 7.810 91,137 -0.66(-7.79%)
Nov 19, 2024 7.750 8.620 7.750 8.470 79,402 +0.67(+8.59%)
Nov 18, 2024 8.590 8.615 7.700 7.800 155,009 -0.89(-10.24%)
Nov 15, 2024 8.750 9.340 8.380 8.690 125,281 -0.08(-0.91%)
Nov 14, 2024 8.430 8.900 8.160 8.770 63,811 +0.37(+4.40%)
Nov 13, 2024 8.900 9.490 8.380 8.400 114,964 -0.56(-6.25%)
Nov 12, 2024 9.990 10.00 7.700 8.960 308,292 -1.03(-10.31%)
Nov 11, 2024 9.250 10.35 9.250 9.990 311,320 +0.83(+9.06%)
Nov 08, 2024 9.160 9.610 8.540 9.160 215,463 +0.19(+2.12%)
Nov 07, 2024 8.000 9.650 7.890 8.970 377,914 +1.60(+21.71%)
Nov 06, 2024 7.350 7.910 7.350 7.370 106,141 +0.09(+1.24%)
Nov 05, 2024 7.170 7.594 7.000 7.280 44,900 -0.08(-1.09%)
Nov 04, 2024 7.160 7.400 6.870 7.360 99,963 +0.23(+3.23%)
Nov 01, 2024 7.230 7.342 7.050 7.130 96,908 -0.07(-0.97%)
Oct 31, 2024 7.500 7.620 7.000 7.200 112,301 -0.31(-4.13%)
Oct 30, 2024 7.500 7.640 7.250 7.510 49,239 +0.08(+1.08%)
Oct 29, 2024 7.020 7.550 6.860 7.430 74,419 +0.19(+2.62%)
Oct 28, 2024 7.560 8.450 7.030 7.240 258,399 -0.27(-3.60%)
Oct 25, 2024 7.110 7.769 7.010 7.510 215,882 +0.43(+6.07%)
Oct 24, 2024 5.720 7.430 5.670 7.080 542,816 +1.40(+24.65%)
Oct 23, 2024 5.810 5.960 5.600 5.680 63,040 -0.15(-2.57%)
Oct 22, 2024 6.090 6.100 5.750 5.830 29,845 -0.27(-4.43%)
Oct 21, 2024 6.010 6.120 5.956 6.100 55,125 +0.03(+0.49%)
Oct 18, 2024 6.080 6.170 5.910 6.070 53,097 -0.06(-0.98%)
Oct 17, 2024 5.890 6.170 5.630 6.130 49,524 +0.18(+3.03%)
Oct 16, 2024 5.830 5.979 5.650 5.950 54,652 +0.05(+0.85%)
Oct 15, 2024 5.860 6.120 5.790 5.900 61,691 -0.02(-0.34%)
Oct 14, 2024 6.100 6.100 5.650 5.920 95,741 -0.05(-0.84%)
Oct 11, 2024 5.990 6.330 5.670 5.970 196,099 -0.11(-1.81%)
Oct 10, 2024 5.780 6.420 5.780 6.080 118,707 +0.30(+5.19%)
Oct 09, 2024 5.520 5.900 5.500 5.780 40,673 +0.28(+5.09%)
Oct 08, 2024 5.870 5.930 5.350 5.500 93,048 -0.31(-5.34%)
Oct 07, 2024 6.320 6.660 5.620 5.810 200,494 -0.48(-7.63%)
Oct 04, 2024 5.380 6.300 5.310 6.290 363,897 +1.08(+20.73%)
Oct 03, 2024 4.940 5.380 4.830 5.210 104,726 +0.20(+3.99%)
Oct 02, 2024 4.770 5.150 4.721 5.010 121,594 +0.20(+4.16%)
Oct 01, 2024 5.000 5.000 4.700 4.810 60,320 -0.15(-3.02%)
Sep 30, 2024 4.830 5.060 4.830 4.960 56,068 +0.03(+0.61%)
Sep 27, 2024 4.950 5.048 4.790 4.930 65,933 +0.00(+0.00%)
Sep 26, 2024 4.900 5.050 4.685 4.930 81,354 +0.03(+0.61%)
Sep 25, 2024 4.970 5.300 4.670 4.900 401,078 +0.10(+2.08%)
Sep 24, 2024 4.240 5.200 4.020 4.800 534,148 +0.65(+15.66%)
Sep 23, 2024 4.140 4.280 4.030 4.150 147,490 -0.01(-0.24%)
Sep 20, 2024 3.770 4.180 3.760 4.160 182,027 +0.36(+9.47%)
Sep 19, 2024 3.740 3.840 3.700 3.800 64,487 +0.16(+4.40%)
Sep 18, 2024 3.710 3.780 3.630 3.640 52,787 -0.08(-2.15%)
Sep 17, 2024 3.710 3.770 3.660 3.720 21,013 +0.05(+1.36%)
Sep 16, 2024 3.740 3.790 3.600 3.670 237,246 -0.08(-2.13%)
Sep 13, 2024 3.920 3.920 3.700 3.750 65,852 -0.15(-3.85%)
Sep 12, 2024 3.730 3.990 3.600 3.900 181,463 +0.19(+4.98%)
Sep 11, 2024 3.610 3.780 3.580 3.715 55,385 +0.12(+3.48%)
Sep 10, 2024 3.710 3.860 3.550 3.590 73,363 -0.14(-3.75%)
Sep 09, 2024 3.530 3.889 3.500 3.730 143,779 +0.15(+4.19%)
Sep 06, 2024 3.680 3.938 3.400 3.580 265,284 -0.17(-4.53%)
Sep 05, 2024 3.740 3.908 3.651 3.750 82,176 -0.07(-1.83%)
Sep 04, 2024 3.730 4.033 3.610 3.820 129,638 +0.09(+2.41%)
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.