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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2022	3.450	3.660	3.210	3.500	4,624,560	-0.07(-1.96%)
Jun 30, 2022	3.660	3.660	3.375	3.570	1,789,764	-0.16(-4.29%)
Jun 29, 2022	3.910	4.001	3.630	3.730	1,412,071	-0.47(-11.19%)
Jun 28, 2022	4.350	4.740	4.170	4.200	775,727	-0.09(-2.10%)
Jun 27, 2022	4.440	4.720	4.260	4.290	682,142	-0.02(-0.46%)
Jun 24, 2022	4.500	4.570	4.300	4.310	3,117,216	-0.19(-4.22%)
Jun 23, 2022	4.590	4.840	4.460	4.500	816,116	-0.12(-2.60%)
Jun 22, 2022	4.780	4.880	4.510	4.620	635,080	-0.24(-4.94%)
Jun 21, 2022	5.270	5.390	4.850	4.860	632,009	-0.42(-7.95%)
Jun 17, 2022	4.980	5.400	4.800	5.280	2,579,027	+0.55(+11.63%)
Jun 16, 2022	5.110	5.111	4.705	4.730	551,730	-0.52(-9.90%)
Jun 15, 2022	5.200	5.350	4.990	5.250	651,164	+0.20(+3.96%)
Jun 14, 2022	4.800	5.274	4.760	5.050	588,132	+0.25(+5.21%)
Jun 13, 2022	5.340	5.700	4.790	4.800	938,961	-0.96(-16.67%)
Jun 10, 2022	6.020	6.520	5.610	5.760	678,075	-0.49(-7.84%)
Jun 09, 2022	5.890	7.170	5.880	6.250	3,201,647	+0.23(+3.82%)
Jun 08, 2022	9.800	9.800	4.510	6.020	7,238,160	-5.01(-45.42%)
Jun 07, 2022	10.94	11.39	10.73	11.03	212,518	-0.04(-0.36%)
Jun 06, 2022	10.58	11.20	10.54	11.07	292,844	+0.59(+5.63%)
Jun 03, 2022	11.40	11.40	10.31	10.48	238,702	-0.66(-5.92%)
Jun 02, 2022	10.69	11.26	10.51	11.14	182,595	+0.35(+3.24%)