U.S. markets close in 1 hour 49 minutes

Liquidity Services, Inc. (LQDT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.16-0.16 (-0.91%)
A partir del 02:09PM EDT. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 abr 202417.1817.3117.0917.1617.1616,127
24 abr 202417.2417.3417.1017.3217.3266,200
23 abr 202417.4617.7017.3017.3317.3353,500
22 abr 202417.0817.4317.0717.4217.4290,100
19 abr 202416.8517.2616.8317.0517.05122,700
18 abr 202416.8817.1916.7916.9116.91113,100
17 abr 202417.5317.5316.8916.9016.90113,900
16 abr 202417.5417.7017.4317.4617.4642,600
15 abr 202417.8917.9717.6317.6617.6652,500
12 abr 202418.2018.2417.8017.9117.9157,400
11 abr 202418.0718.3218.0218.2918.2972,200
10 abr 202418.5218.7017.9418.1018.1097,400
09 abr 202418.3818.7118.3318.6918.6987,000
08 abr 202418.3418.5118.1918.3018.30128,500
05 abr 202418.3718.5518.2918.3718.3788,300
04 abr 202418.5018.7218.3118.4818.4876,400
03 abr 202418.4918.5618.3518.4718.4776,100
02 abr 202418.5218.5218.3218.5018.5085,900
01 abr 202418.6918.7318.2818.6118.61103,100
28 mar 202418.4418.7718.4118.6018.60136,500
27 mar 202418.2818.5218.2018.3818.3899,000
26 mar 202418.3418.3918.1818.2418.24141,000
25 mar 202418.1918.3318.1618.2618.2670,600
22 mar 202418.1018.2018.0018.1118.1181,900
21 mar 202417.8618.3117.7118.0318.03154,800
20 mar 202417.8118.0217.6717.8517.8586,300
19 mar 202417.5917.9817.4317.7917.7969,600
18 mar 202417.8517.9417.5117.5917.59103,600
15 mar 202417.4917.9217.4917.8717.87321,400
14 mar 202417.6117.7317.4617.5817.5880,100
13 mar 202417.7017.8217.5617.6517.6566,000
12 mar 202417.7317.8017.5917.6717.67104,000
11 mar 202417.7317.8517.6217.7317.7385,000
08 mar 202418.1118.1117.6117.7717.77102,000
07 mar 202417.7518.2517.7518.0018.00131,000
06 mar 202417.7717.9217.6717.7717.77192,500
05 mar 202417.6717.7317.4717.6417.64111,200
04 mar 202418.0918.1517.6417.7517.7590,500
01 mar 202417.9218.2117.8217.9917.99119,500
29 feb 202417.6818.0817.5017.9317.9395,500
28 feb 202417.4917.6816.9317.5117.51162,600
27 feb 202417.6817.8217.5217.6117.6188,400
26 feb 202417.4417.8317.4417.6717.67116,300
23 feb 202417.1417.6117.0817.5817.5897,700
22 feb 202417.0717.2017.0617.1017.10105,100
21 feb 202416.9817.1716.9017.1517.1569,900
20 feb 202417.0217.1416.9617.0317.03192,200
16 feb 202417.0717.3517.0517.1817.18135,800
15 feb 202416.7317.1416.5817.0817.08150,900
14 feb 202416.2016.8316.1116.5416.54140,000
13 feb 202415.8416.4315.7916.0416.04226,700
12 feb 202415.5116.3115.5116.1616.16210,800
09 feb 202415.3816.1815.3015.4215.42223,000
08 feb 202415.7116.1013.9915.4615.46432,900
07 feb 202417.2117.3817.1317.2317.2398,700
06 feb 202416.8217.3216.8117.2617.26107,600
05 feb 202417.1917.1916.8916.9216.9297,300
02 feb 202417.5017.6117.2317.2317.23186,200
01 feb 202417.4717.6617.4717.6217.62106,000
31 ene 202417.6917.7917.4117.4517.45202,000
30 ene 202417.6717.7517.4817.7017.70146,800
29 ene 202417.5617.7217.4317.7217.72114,000
26 ene 202417.4717.5917.4217.5417.54121,900
25 ene 202417.6117.6717.4017.4317.43101,200
24 ene 202417.5017.6217.3817.4717.47129,700
23 ene 202417.3317.4817.2517.3717.37139,800
22 ene 202417.0917.2216.9717.2117.21179,100
19 ene 202417.0417.1416.8916.9216.92141,800
18 ene 202417.0017.0516.7016.9016.90156,200
17 ene 202416.9217.1416.9116.9316.9397,500
16 ene 202417.1417.1616.9117.0817.08177,500
12 ene 202417.2117.3217.1317.1417.14135,500
11 ene 202416.9917.0816.8917.0717.07153,000
10 ene 202416.8317.0016.7916.9716.97118,500
09 ene 202416.7717.0316.5116.9216.92133,700
08 ene 202416.6417.0116.5316.9516.95138,800
05 ene 202417.0017.0016.6416.6516.65186,300
04 ene 202417.5317.5416.9717.0317.03151,000
03 ene 202417.5518.3117.2217.4517.45343,700
02 ene 202417.0717.2716.8917.1317.13212,900
29 dic 202316.9817.3416.8917.2117.21180,200
28 dic 202317.0117.2117.0117.0217.02110,700
27 dic 202317.1317.1416.9617.0417.04173,500
26 dic 202317.2617.3517.1017.1117.11156,400
22 dic 202317.4817.6317.3017.3117.31138,400
21 dic 202317.4217.5717.1617.4517.45198,000
20 dic 202317.1517.4517.0917.3417.34216,800
19 dic 202317.3517.4317.1317.2217.22284,200
18 dic 202317.6417.6417.0617.1317.13259,900
15 dic 202317.1917.4316.8217.4217.42922,000
14 dic 202317.6417.7216.9616.9916.99187,900
13 dic 202317.4817.7317.0717.6517.65189,100
12 dic 202317.3917.5717.0917.3417.34236,600
11 dic 202317.0217.2616.7117.2617.26435,000
08 dic 202316.8317.4116.7717.1217.12292,300
07 dic 202319.9420.0116.9917.1517.15694,000
06 dic 202319.6220.0719.5719.9219.92227,500
05 dic 202319.8119.8419.3819.5919.59174,300
04 dic 202319.8120.1119.6719.8119.81219,200
01 dic 202319.2119.9419.0819.7619.76272,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...