Skip to main content

Loop Industries Inc (NQ: LOOP )

2.790 +0.110 (+4.10%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 2.630 2.728 2.630 2.680 16,196 +0.10(+3.88%)
Apr 19, 2024 2.710 2.710 2.580 2.580 16,664 -0.08(-3.01%)
Apr 18, 2024 2.700 2.798 2.640 2.660 5,885 -0.02(-0.71%)
Apr 17, 2024 2.870 2.890 2.679 2.679 26,281 -0.18(-6.33%)
Apr 16, 2024 2.900 2.900 2.652 2.860 6,653 +0.08(+2.88%)
Apr 15, 2024 2.930 2.930 2.624 2.780 21,222 +0.00(+0.00%)
Apr 12, 2024 2.610 2.790 2.610 2.780 12,338 +0.16(+6.11%)
Apr 11, 2024 2.720 2.850 2.620 2.620 19,580 -0.09(-3.50%)
Apr 10, 2024 2.860 2.900 2.682 2.715 8,984 -0.23(-7.65%)
Apr 09, 2024 2.937 2.940 2.885 2.940 1,705 -0.04(-1.34%)
Apr 08, 2024 3.000 3.000 2.920 2.980 4,530 +0.07(+2.41%)
Apr 05, 2024 2.910 2.910 2.860 2.910 6,540 -0.04(-1.36%)
Apr 04, 2024 3.000 3.000 2.900 2.950 10,185 -0.05(-1.67%)
Apr 03, 2024 2.960 3.049 2.960 3.000 3,913 +0.00(+0.00%)
Apr 02, 2024 2.910 3.000 2.910 3.000 30,320 +0.16(+5.63%)
Apr 01, 2024 2.800 2.850 2.717 2.840 10,289 +0.04(+1.43%)
Mar 28, 2024 2.730 2.840 2.700 2.800 26,852 +0.05(+1.82%)
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%)
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.