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

Laird Superfood Inc (NY: LSF )

7.430 +0.190 (+2.62%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 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 (%)
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 7.080 542,817 +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 6.290 364,093 +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%)
Sep 03, 2024 3.830 3.840 3.600 3.730 109,450 -0.12(-3.12%)
Aug 30, 2024 4.010 4.010 3.710 3.850 95,734 -0.15(-3.75%)
Aug 29, 2024 4.080 4.090 3.950 4.000 19,698 +0.02(+0.50%)
Aug 28, 2024 4.140 4.200 3.950 3.980 49,259 -0.17(-4.10%)
Aug 27, 2024 4.170 4.210 3.981 4.150 15,819 +0.02(+0.48%)
Aug 26, 2024 4.200 4.300 3.970 4.130 27,657 -0.07(-1.67%)
Aug 23, 2024 4.110 4.250 3.960 4.200 26,732 +0.11(+2.69%)
Aug 22, 2024 4.050 4.100 3.899 4.090 48,975 +0.04(+0.99%)
Aug 21, 2024 4.050 4.100 3.850 4.050 88,291 +0.02(+0.50%)
Aug 20, 2024 4.130 4.230 4.020 4.030 22,329 -0.15(-3.59%)
Aug 19, 2024 4.220 4.290 4.000 4.180 52,934 +0.01(+0.24%)
Aug 16, 2024 4.370 4.473 3.950 4.170 101,379 -0.19(-4.36%)
Aug 15, 2024 4.270 4.500 4.200 4.360 33,763 +0.00(+0.00%)
Aug 14, 2024 4.570 4.658 4.280 4.360 41,438 -0.15(-3.33%)
Aug 13, 2024 4.340 4.675 4.340 4.510 55,945 +0.13(+2.97%)
Aug 12, 2024 4.400 4.466 4.150 4.380 32,191 -0.07(-1.57%)
Aug 09, 2024 4.570 4.600 4.260 4.450 31,291 -0.05(-1.11%)
Aug 08, 2024 4.700 4.700 4.000 4.500 105,735 +0.00(+0.00%)
Aug 07, 2024 4.850 4.850 4.350 4.500 68,635 -0.14(-3.02%)
Aug 06, 2024 4.000 4.690 4.000 4.640 116,528 +0.64(+16.00%)
Aug 05, 2024 3.600 4.150 3.500 4.000 102,562 -0.10(-2.44%)
Aug 02, 2024 4.080 4.400 4.000 4.100 79,627 -0.03(-0.73%)
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.