Skip to main content

Loop Industries Inc (NQ: LOOP )

2.800 +0.050 (+1.82%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.780 2.790 2.704 2.750 17,380 -0.05(-1.79%)
Mar 26, 2024 2.750 2.840 2.710 2.800 163,646 +0.08(+2.94%)
Mar 25, 2024 2.760 2.837 2.700 2.720 235,507 +0.00(+0.00%)
Mar 22, 2024 2.800 2.800 2.690 2.720 46,532 -0.09(-3.20%)
Mar 21, 2024 2.900 2.900 2.800 2.810 13,702 -0.09(-3.10%)
Mar 20, 2024 2.720 2.900 2.720 2.900 68,817 +0.16(+5.84%)
Mar 19, 2024 2.700 2.860 2.700 2.740 9,997 +0.06(+2.24%)
Mar 18, 2024 2.730 2.900 2.680 2.680 37,218 -0.01(-0.37%)
Mar 15, 2024 2.700 2.750 2.680 2.690 8,904 -0.05(-1.82%)
Mar 14, 2024 2.650 2.750 2.640 2.740 13,189 +0.14(+5.38%)
Mar 13, 2024 2.670 2.720 2.600 2.600 21,654 -0.12(-4.41%)
Mar 12, 2024 2.760 2.820 2.710 2.720 20,971 -0.04(-1.45%)
Mar 11, 2024 2.760 2.940 2.760 2.760 22,999 -0.08(-2.82%)
Mar 08, 2024 2.900 3.005 2.840 2.840 19,138 -0.05(-1.73%)
Mar 07, 2024 2.970 2.990 2.890 2.890 16,166 -0.14(-4.62%)
Mar 06, 2024 2.860 3.070 2.860 3.030 16,188 +0.18(+6.32%)
Mar 05, 2024 3.100 3.100 2.850 2.850 36,088 -0.25(-7.92%)
Mar 04, 2024 3.090 3.130 3.060 3.095 5,117 +0.04(+1.14%)
Mar 01, 2024 3.170 3.170 3.010 3.060 7,272 -0.08(-2.55%)
Feb 29, 2024 3.200 3.220 3.100 3.140 21,088 -0.08(-2.48%)
Feb 28, 2024 3.290 3.350 3.147 3.220 8,311 -0.13(-3.88%)
Feb 27, 2024 3.350 3.449 3.350 3.350 20,675 +0.00(+0.00%)
Feb 26, 2024 3.290 3.450 3.188 3.350 22,766 +0.10(+3.08%)
Feb 23, 2024 3.140 3.320 3.140 3.250 5,169 +0.05(+1.56%)
Feb 22, 2024 2.840 3.310 2.814 3.200 19,378 +0.35(+12.28%)
Feb 21, 2024 2.750 2.898 2.750 2.850 8,927 +0.13(+4.78%)
Feb 20, 2024 2.890 2.910 2.700 2.720 21,136 -0.19(-6.53%)
Feb 16, 2024 3.090 3.100 2.910 2.910 19,706 -0.09(-3.00%)
Feb 15, 2024 2.910 3.070 2.910 3.000 10,730 +0.08(+2.74%)
Feb 14, 2024 2.910 3.080 2.910 2.920 13,676 +0.01(+0.34%)
Feb 13, 2024 3.000 3.155 2.900 2.910 14,767 -0.11(-3.64%)
Feb 12, 2024 3.000 3.136 3.000 3.020 24,941 -0.11(-3.51%)
Feb 09, 2024 3.180 3.295 3.110 3.130 18,838 -0.13(-3.99%)
Feb 08, 2024 3.419 3.419 3.260 3.260 18,135 -0.10(-2.98%)
Feb 07, 2024 3.420 3.522 3.360 3.360 8,652 -0.07(-2.04%)
Feb 06, 2024 3.390 3.500 3.350 3.430 42,727 +0.00(+0.00%)
Feb 05, 2024 3.310 3.500 3.300 3.430 50,895 -0.03(-0.87%)
Feb 02, 2024 3.500 3.510 3.450 3.460 25,974 -0.03(-0.86%)
Feb 01, 2024 3.540 3.540 3.460 3.490 102,624 -0.03(-0.85%)
Jan 31, 2024 3.500 3.538 3.470 3.520 16,216 +0.02(+0.57%)
Jan 30, 2024 3.450 3.601 3.420 3.500 86,446 +0.01(+0.29%)
Jan 29, 2024 3.500 3.650 3.460 3.490 65,851 -0.01(-0.29%)
Jan 26, 2024 3.550 3.590 3.490 3.500 11,529 +0.00(+0.00%)
Jan 25, 2024 3.500 3.630 3.460 3.500 9,378 -0.01(-0.28%)
Jan 24, 2024 3.570 3.600 3.480 3.510 12,704 -0.02(-0.57%)
Jan 23, 2024 3.680 3.680 3.513 3.530 7,584 -0.07(-1.94%)
Jan 22, 2024 3.510 3.720 3.510 3.600 9,320 +0.08(+2.27%)
Jan 19, 2024 3.790 3.810 3.520 3.520 17,654 -0.27(-7.12%)
Jan 18, 2024 3.800 3.840 3.755 3.790 3,129 +0.08(+2.16%)
Jan 17, 2024 3.510 3.760 3.510 3.710 6,579 +0.05(+1.37%)
Jan 16, 2024 3.660 3.850 3.625 3.660 96,577 +0.01(+0.27%)
Jan 12, 2024 3.710 3.780 3.650 3.650 2,982 +0.00(+0.00%)
Jan 11, 2024 3.950 3.955 3.500 3.650 32,602 -0.27(-6.89%)
Jan 10, 2024 3.900 4.155 3.810 3.920 17,395 +0.01(+0.26%)
Jan 09, 2024 3.655 4.000 3.655 3.910 29,539 +0.27(+7.42%)
Jan 08, 2024 3.480 3.640 3.480 3.640 11,109 +0.14(+4.00%)
Jan 05, 2024 3.500 3.530 3.480 3.500 20,841 -0.05(-1.41%)
Jan 04, 2024 3.600 3.600 3.500 3.550 10,075 -0.08(-2.20%)
Jan 03, 2024 3.600 3.630 3.510 3.630 28,814 -0.02(-0.55%)
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.