Skip to main content

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

0.2180 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.