Loyalty Ventures Inc. - Common Stock (NQ: LYLT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2023				0.2180	0	+0.13(+153.78%)
Mar 17, 2023	0.1359	0.1436	0.0751	0.0859	18,277,652	-0.06(-40.80%)
Mar 16, 2023	0.2153	0.2260	0.1427	0.1451	27,319,608	-0.13(-46.44%)
Mar 15, 2023	0.1741	0.3738	0.1720	0.2709	194,151,728	+0.10(+59.35%)
Mar 14, 2023	0.2100	0.2147	0.1700	0.1700	9,274,918	-0.05(-23.42%)
Mar 13, 2023	0.2296	0.2363	0.1568	0.2220	22,951,146	-0.02(-7.54%)
Mar 10, 2023	0.2456	0.3338	0.2000	0.2401	44,000,588	-0.34(-58.39%)
Mar 09, 2023	1.580	1.680	0.4500	0.5770	16,463,182	-1.00(-63.48%)
Mar 08, 2023	1.640	1.640	1.560	1.580	439,428	-0.07(-4.24%)
Mar 07, 2023	1.710	1.760	1.625	1.650	290,164	-0.04(-2.37%)
Mar 06, 2023	1.890	1.916	1.690	1.690	323,820	-0.19(-10.11%)
Mar 03, 2023	1.840	1.940	1.750	1.880	699,077	+0.04(+2.17%)
Mar 02, 2023	1.780	2.150	1.750	1.840	1,241,100	+0.13(+7.60%)
Mar 01, 2023	1.790	1.810	1.710	1.710	189,742	-0.05(-2.84%)
Feb 28, 2023	1.670	1.790	1.670	1.760	239,174	+0.06(+3.53%)
Feb 27, 2023	1.700	1.827	1.550	1.700	625,815	+0.00(+0.00%)
Feb 24, 2023	1.790	1.800	1.660	1.700	297,976	-0.11(-6.08%)
Feb 23, 2023	1.710	1.840	1.710	1.810	367,409	+0.07(+4.02%)
Feb 22, 2023	1.580	1.750	1.569	1.740	308,956	+0.17(+10.83%)
Feb 21, 2023	1.660	1.700	1.510	1.570	393,576	-0.13(-7.65%)
Feb 17, 2023	1.760	1.760	1.660	1.700	203,896	-0.02(-1.16%)
Feb 16, 2023	1.660	1.850	1.660	1.720	991,542	-0.02(-1.15%)
Feb 15, 2023	1.590	1.820	1.590	1.740	625,706	+0.10(+6.10%)
Feb 14, 2023	1.650	1.690	1.600	1.640	101,473	-0.04(-2.38%)
Feb 13, 2023	1.760	1.820	1.580	1.680	719,905	-0.07(-4.27%)
Feb 10, 2023	1.720	1.789	1.620	1.755	489,039	+0.01(+0.86%)
Feb 09, 2023	1.790	1.820	1.340	1.740	1,023,495	-0.03(-1.69%)
Feb 08, 2023	1.780	1.800	1.720	1.770	197,340	-0.02(-1.12%)
Feb 07, 2023	1.860	1.900	1.720	1.790	422,130	-0.08(-4.28%)
Feb 06, 2023	2.020	2.020	1.841	1.870	269,061	-0.12(-6.03%)
Feb 03, 2023	2.040	2.120	1.960	1.990	241,900	-0.08(-3.86%)
Feb 02, 2023	1.940	2.120	1.940	2.070	491,367	+0.15(+7.81%)
Feb 01, 2023	1.830	1.950	1.810	1.920	223,562	+0.07(+3.78%)
Jan 31, 2023	1.880	1.960	1.800	1.850	506,860	-0.01(-0.54%)
Jan 30, 2023	2.110	2.110	1.800	1.860	912,616	-0.24(-11.43%)
Jan 27, 2023	2.020	2.210	1.990	2.100	486,397	+0.07(+3.45%)
Jan 26, 2023	1.980	2.070	1.950	2.030	498,012	+0.08(+4.10%)
Jan 25, 2023	2.010	2.010	1.870	1.950	422,737	-0.10(-4.88%)
Jan 24, 2023	2.110	2.160	2.030	2.050	193,437	-0.06(-2.84%)
Jan 23, 2023	2.130	2.195	2.000	2.110	339,044	-0.02(-0.94%)
Jan 20, 2023	1.990	2.160	1.950	2.130	382,871	+0.15(+7.58%)
Jan 19, 2023	1.890	1.990	1.760	1.980	1,008,393	+0.09(+4.76%)
Jan 18, 2023	1.980	2.000	1.860	1.890	316,831	-0.09(-4.55%)
Jan 17, 2023	1.950	2.016	1.950	1.980	296,969	+0.01(+0.51%)
Jan 13, 2023	2.180	2.235	1.950	1.970	724,206	-0.19(-8.80%)
Jan 12, 2023	2.100	2.330	1.995	2.160	835,544	+0.05(+2.37%)
Jan 11, 2023	2.290	2.300	2.090	2.110	357,123	-0.19(-8.26%)
Jan 10, 2023	2.300	2.430	2.230	2.300	286,185	-0.01(-0.43%)
Jan 09, 2023	2.440	2.510	2.270	2.310	338,702	-0.11(-4.55%)
Jan 06, 2023	2.260	2.470	2.239	2.420	481,126	+0.16(+7.08%)
Jan 05, 2023	2.360	2.360	2.090	2.260	388,743	-0.10(-4.24%)
Jan 04, 2023	2.380	2.660	2.290	2.360	1,226,216	+0.01(+0.43%)
Jan 03, 2023	2.450	2.680	2.340	2.350	436,726	-0.06(-2.49%)
Dec 30, 2022	2.140	2.490	2.104	2.410	380,885	+0.27(+12.62%)
Dec 29, 2022	1.790	2.150	1.760	2.140	450,724	+0.38(+21.59%)
Dec 28, 2022	1.870	1.880	1.730	1.760	251,845	-0.11(-5.88%)
Dec 27, 2022	2.000	2.070	1.850	1.870	323,310	-0.13(-6.50%)
Dec 23, 2022	1.920	2.020	1.918	2.000	167,651	+0.08(+4.17%)
Dec 22, 2022	2.075	2.075	1.860	1.920	319,166	-0.11(-5.42%)
Dec 21, 2022	1.890	2.130	1.880	2.030	324,249	+0.15(+7.98%)
Dec 20, 2022	1.820	1.930	1.750	1.880	405,015	+0.02(+1.08%)
Dec 19, 2022	2.150	2.190	1.810	1.860	582,994	-0.28(-13.08%)
Dec 16, 2022	2.160	2.320	1.950	2.140	971,641	-0.06(-2.73%)
Dec 15, 2022	2.390	2.418	2.170	2.200	487,791	-0.22(-9.09%)
Dec 14, 2022	2.320	2.480	2.280	2.420	444,336	+0.13(+5.68%)
Dec 13, 2022	2.520	2.675	2.270	2.290	464,385	-0.09(-3.78%)
Dec 12, 2022	2.440	2.440	2.281	2.380	325,465	-0.07(-2.86%)
Dec 09, 2022	2.380	2.485	2.300	2.450	481,591	+0.10(+4.26%)
Dec 08, 2022	2.280	2.415	2.230	2.350	231,603	+0.09(+3.98%)
Dec 07, 2022	2.360	2.440	2.222	2.260	460,598	-0.16(-6.61%)
Dec 06, 2022	2.480	2.570	2.398	2.420	438,092	-0.08(-3.20%)
Dec 05, 2022	2.400	2.500	2.260	2.500	456,249	+0.06(+2.46%)
Dec 02, 2022	2.350	2.475	2.170	2.440	342,334	+0.13(+5.63%)
Dec 01, 2022	2.410	2.522	2.270	2.310	338,434	-0.10(-4.15%)
Nov 30, 2022	2.340	2.450	2.140	2.410	1,273,218	+0.09(+3.88%)
Nov 29, 2022	2.520	2.750	2.300	2.320	772,605	-0.20(-7.94%)
Nov 28, 2022	2.540	2.580	2.390	2.520	480,430	-0.03(-1.18%)
Nov 25, 2022	2.300	2.590	2.250	2.550	694,002	+0.20(+8.51%)
Nov 23, 2022	1.920	2.400	1.920	2.350	1,287,954	+0.45(+23.68%)
Nov 22, 2022	1.850	1.940	1.610	1.900	1,054,323	+0.03(+1.60%)
Nov 21, 2022	1.940	1.980	1.800	1.870	342,497	-0.12(-6.03%)
Nov 18, 2022	2.250	2.250	1.980	1.990	530,201	-0.24(-10.76%)
Nov 17, 2022	2.150	2.275	2.060	2.230	671,580	+0.00(+0.00%)
Nov 16, 2022	2.090	2.370	1.980	2.230	949,250	+0.11(+5.19%)
Nov 15, 2022	2.020	2.320	1.980	2.120	1,466,041	+0.19(+9.84%)
Nov 14, 2022	1.940	2.070	1.820	1.930	792,131	+0.02(+1.05%)
Nov 11, 2022	2.010	2.225	1.885	1.910	1,392,026	-0.13(-6.37%)
Nov 10, 2022	1.830	2.040	1.770	2.040	1,176,478	+0.29(+16.57%)
Nov 09, 2022	1.590	1.895	1.480	1.750	1,162,939	+0.14(+8.70%)
Nov 08, 2022	1.530	1.890	1.500	1.610	3,039,489	+0.16(+11.03%)
Nov 07, 2022	1.390	1.460	1.308	1.450	1,365,961	+0.08(+5.84%)
Nov 04, 2022	1.260	1.400	1.210	1.370	1,357,405	+0.15(+12.30%)
Nov 03, 2022	1.050	1.240	1.000	1.220	558,211	+0.15(+14.02%)
Nov 02, 2022	1.170	1.170	0.9683	1.070	838,317	-0.05(-4.46%)
Nov 01, 2022	1.210	1.270	1.120	1.120	891,043	-0.06(-5.08%)
Oct 31, 2022	1.130	1.250	1.080	1.180	677,126	+0.03(+2.61%)
Oct 28, 2022	1.300	1.350	1.135	1.150	1,928,542	-0.16(-12.21%)
Oct 27, 2022	1.160	1.450	1.030	1.310	3,464,008	+0.16(+13.91%)
Oct 26, 2022	0.8300	1.230	0.8002	1.150	4,403,187	+0.33(+39.60%)
Oct 25, 2022	0.7500	0.8474	0.7208	0.8238	762,890	+0.11(+16.03%)
Oct 24, 2022	0.8100	0.8288	0.7097	0.7100	1,007,881	-0.10(-12.82%)
Oct 21, 2022	0.8300	0.8600	0.8002	0.8144	743,181	-0.03(-3.21%)
Oct 20, 2022	0.8500	0.9199	0.8133	0.8414	1,721,175	-0.01(-0.78%)
Oct 19, 2022	0.8800	0.9165	0.8108	0.8480	435,367	-0.04(-4.72%)
Oct 18, 2022	0.9300	0.9800	0.8806	0.8900	1,369,055	-0.00(-0.07%)
Oct 17, 2022	0.9021	0.9280	0.8057	0.8906	792,435	+0.00(+0.26%)
Oct 14, 2022	0.9300	0.9300	0.8700	0.8883	856,646	-0.06(-6.06%)
Oct 13, 2022	0.9600	0.9749	0.8200	0.9456	1,977,656	+0.03(+2.96%)
Oct 12, 2022	1.050	1.070	0.9000	0.9184	2,215,900	-0.14(-13.36%)
Oct 11, 2022	1.150	1.175	1.050	1.060	592,266	-0.09(-7.83%)
Oct 10, 2022	1.190	1.200	1.110	1.150	299,125	-0.03(-2.54%)
Oct 07, 2022	1.230	1.230	1.170	1.180	318,408	-0.07(-5.60%)
Oct 06, 2022	1.300	1.310	1.230	1.250	422,796	-0.05(-3.85%)
Oct 05, 2022	1.360	1.380	1.270	1.300	524,495	-0.07(-5.11%)
Oct 04, 2022	1.370	1.470	1.330	1.370	1,208,182	+0.11(+8.73%)
Oct 03, 2022	1.210	1.290	1.000	1.260	748,786	+0.05(+4.13%)
Sep 30, 2022	1.300	1.320	1.200	1.210	780,877	-0.14(-10.37%)
Sep 29, 2022	1.370	1.375	1.280	1.350	619,388	-0.05(-3.57%)
Sep 28, 2022	1.680	1.660	1.340	1.400	2,266,904	-0.35(-20.00%)
Sep 27, 2022	1.730	1.870	1.670	1.750	899,857	+0.02(+1.16%)
Sep 26, 2022	1.550	1.765	1.550	1.730	705,904	+0.18(+11.61%)
Sep 23, 2022	1.640	1.650	1.490	1.550	870,987	-0.10(-6.06%)
Sep 22, 2022	1.740	1.750	1.640	1.650	624,252	-0.09(-5.17%)
Sep 21, 2022	1.900	1.900	1.730	1.740	694,391	-0.17(-8.90%)
Sep 20, 2022	2.000	2.030	1.890	1.910	888,458	-0.12(-5.91%)
Sep 19, 2022	1.780	2.050	1.770	2.030	1,111,477	+0.23(+12.78%)
Sep 16, 2022	1.850	1.850	1.750	1.800	1,268,597	-0.07(-3.74%)
Sep 15, 2022	1.890	1.950	1.840	1.870	977,163	-0.02(-1.06%)
Sep 14, 2022	1.960	1.970	1.850	1.890	1,140,883	-0.09(-4.55%)
Sep 13, 2022	2.030	2.070	1.960	1.980	978,837	-0.12(-5.71%)
Sep 12, 2022	2.240	2.350	2.070	2.100	1,239,057	-0.11(-4.98%)
Sep 09, 2022	2.340	2.380	2.200	2.210	518,729	-0.11(-4.74%)
Sep 08, 2022	2.210	2.390	2.160	2.320	875,753	+0.08(+3.57%)
Sep 07, 2022	2.110	2.260	2.080	2.240	684,776	+0.14(+6.67%)
Sep 06, 2022	2.160	2.220	2.080	2.100	843,052	-0.07(-3.23%)
Sep 02, 2022	2.180	2.330	2.140	2.170	927,982	+0.00(+0.00%)
Sep 01, 2022	2.110	2.200	2.060	2.170	651,786	+0.06(+2.84%)
Aug 31, 2022	2.100	2.180	2.010	2.110	1,015,292	+0.00(+0.00%)
Aug 30, 2022	2.240	2.240	2.100	2.110	714,277	-0.13(-5.80%)
Aug 29, 2022	2.110	2.270	2.065	2.240	974,656	+0.11(+5.16%)
Aug 26, 2022	2.250	2.300	2.070	2.130	893,122	-0.14(-6.17%)
Aug 25, 2022	2.260	2.530	2.200	2.270	1,704,187	+0.07(+3.18%)
Aug 24, 2022	2.340	2.370	2.175	2.200	1,110,900	-0.14(-5.98%)
Aug 23, 2022	2.250	2.370	2.230	2.340	628,274	+0.07(+3.08%)
Aug 22, 2022	2.470	2.490	2.230	2.270	1,175,547	-0.19(-7.72%)
Aug 19, 2022	2.390	2.500	2.320	2.460	480,848	+0.03(+1.23%)
Aug 18, 2022	2.520	2.550	2.240	2.430	657,378	-0.07(-2.80%)
Aug 17, 2022	2.600	2.920	2.455	2.500	2,514,487	-0.04(-1.57%)
Aug 16, 2022	2.570	2.770	2.390	2.540	1,423,290	+0.00(+0.00%)
Aug 15, 2022	2.740	2.790	2.510	2.540	924,400	-0.23(-8.30%)
Aug 12, 2022	2.970	3.010	2.660	2.770	974,787	-0.20(-6.73%)
Aug 11, 2022	3.310	3.400	2.950	2.970	978,809	+0.02(+0.68%)
Aug 10, 2022	3.060	3.260	2.920	2.950	630,842	-0.05(-1.67%)
Aug 09, 2022	3.270	3.280	2.950	3.000	350,302	-0.26(-7.98%)
Aug 08, 2022	2.940	3.260	2.940	3.260	465,923	+0.31(+10.51%)
Aug 05, 2022	2.850	2.960	2.770	2.950	398,353	+0.01(+0.34%)
Aug 04, 2022	2.970	3.030	2.855	2.940	486,922	-0.03(-1.01%)
Aug 03, 2022	3.050	3.060	2.890	2.970	378,477	+0.08(+2.77%)
Aug 02, 2022	3.090	3.125	2.850	2.890	498,425	-0.22(-7.07%)
Aug 01, 2022	2.860	3.190	2.830	3.110	407,180	+0.16(+5.42%)
Jul 29, 2022	2.880	2.960	2.770	2.950	528,934	+0.06(+2.08%)
Jul 28, 2022	3.060	3.060	2.830	2.890	271,613	-0.14(-4.62%)
Jul 27, 2022	2.840	3.060	2.770	3.030	390,216	+0.15(+5.21%)
Jul 26, 2022	2.850	2.910	2.800	2.880	293,036	-0.03(-1.03%)
Jul 25, 2022	3.160	3.160	2.760	2.910	627,244	-0.24(-7.62%)
Jul 22, 2022	3.510	3.510	3.150	3.150	437,439	-0.37(-10.51%)
Jul 21, 2022	3.510	3.580	3.370	3.520	314,963	-0.06(-1.68%)
Jul 20, 2022	3.880	4.090	3.430	3.580	663,956	-0.30(-7.73%)
Jul 19, 2022	3.650	3.900	3.650	3.880	427,262	+0.27(+7.48%)
Jul 18, 2022	3.560	3.838	3.470	3.610	445,859	+0.15(+4.34%)
Jul 15, 2022	3.520	3.570	3.310	3.460	376,684	+0.02(+0.58%)
Jul 14, 2022	3.570	3.780	3.390	3.440	416,753	-0.08(-2.27%)
Jul 13, 2022	3.490	3.600	3.420	3.520	473,485	-0.07(-1.95%)
Jul 12, 2022	3.350	3.680	3.350	3.590	548,614	+0.20(+5.90%)
Jul 11, 2022	3.700	3.760	3.370	3.390	496,401	-0.37(-9.84%)
Jul 08, 2022	3.510	3.840	3.440	3.760	989,762	+0.22(+6.21%)
Jul 07, 2022	3.280	3.590	3.250	3.540	984,434	+0.30(+9.26%)
Jul 06, 2022	3.250	3.360	3.200	3.240	600,533	-0.02(-0.61%)
Jul 05, 2022	3.360	3.445	3.110	3.260	901,022	-0.24(-6.86%)