Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laird Superfood Inc (NY: LSF )

1.980 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 2.010 2.050 1.900 1.980 125,865 +0.00(+0.00%)
Apr 25, 2024 2.020 2.118 1.970 1.980 100,038 -0.10(-4.81%)
Apr 24, 2024 2.150 2.190 2.020 2.080 53,977 -0.04(-1.89%)
Apr 23, 2024 2.220 2.390 2.110 2.120 80,401 -0.14(-6.19%)
Apr 22, 2024 2.240 2.330 2.210 2.260 28,359 +0.01(+0.44%)
Apr 19, 2024 2.150 2.320 2.100 2.250 47,375 +0.09(+4.17%)
Apr 18, 2024 2.280 2.380 2.050 2.160 191,064 -0.12(-5.26%)
Apr 17, 2024 2.240 2.469 2.228 2.280 203,249 +0.06(+2.70%)
Apr 16, 2024 2.170 2.270 2.110 2.220 218,060 +0.03(+1.37%)
Apr 15, 2024 2.180 2.300 2.130 2.190 246,140 -0.10(-4.37%)
Apr 12, 2024 2.600 2.600 2.260 2.290 178,514 -0.31(-11.92%)
Apr 11, 2024 2.600 2.692 2.490 2.600 143,344 +0.02(+0.78%)
Apr 10, 2024 2.730 2.880 2.510 2.580 447,828 -0.18(-6.52%)
Apr 09, 2024 2.360 2.840 2.300 2.760 315,464 +0.40(+16.95%)
Apr 08, 2024 2.450 2.450 2.250 2.360 294,633 +0.08(+3.51%)
Apr 05, 2024 2.280 2.360 2.160 2.280 237,492 -0.01(-0.44%)
Apr 04, 2024 2.420 2.440 2.260 2.290 143,035 -0.14(-5.76%)
Apr 03, 2024 2.630 2.680 2.350 2.430 231,541 -0.25(-9.33%)
Apr 02, 2024 2.600 2.790 2.600 2.680 196,877 +0.03(+1.13%)
Apr 01, 2024 2.400 2.650 2.360 2.650 516,852 +0.25(+10.42%)
Mar 28, 2024 2.580 2.630 2.350 2.400 209,079 -0.20(-7.69%)
Mar 27, 2024 2.800 2.810 2.560 2.600 185,902 -0.21(-7.47%)
Mar 26, 2024 2.950 3.290 2.810 2.810 490,407 -0.15(-5.07%)
Mar 25, 2024 3.010 3.150 2.860 2.960 265,353 +0.01(+0.34%)
Mar 22, 2024 3.120 3.150 2.810 2.950 277,561 -0.03(-1.01%)
Mar 21, 2024 2.850 3.290 2.820 2.980 678,292 +0.20(+7.19%)
Mar 20, 2024 2.300 2.970 2.295 2.780 722,639 +0.45(+19.31%)
Mar 19, 2024 2.670 2.758 2.260 2.330 417,419 -0.24(-9.34%)
Mar 18, 2024 3.300 3.478 2.360 2.570 1,437,029 -0.64(-19.94%)
Mar 15, 2024 2.030 3.250 2.030 3.210 1,967,163 +0.82(+34.31%)
Mar 14, 2024 2.050 2.670 1.900 2.390 5,589,225 +0.49(+25.79%)
Mar 13, 2024 1.310 2.170 1.130 1.900 16,523,755 +0.97(+104.30%)
Mar 12, 2024 0.8800 0.9900 0.8500 0.9300 508,297 +0.06(+7.37%)
Mar 11, 2024 0.8052 0.9300 0.7800 0.8662 62,376 +0.02(+1.91%)
Mar 08, 2024 0.8300 0.8700 0.7800 0.8500 27,741 +0.02(+2.22%)
Mar 07, 2024 0.7900 0.8315 0.7601 0.8315 29,346 +0.01(+1.53%)
Mar 06, 2024 0.8000 0.8381 0.7870 0.8190 33,168 +0.02(+2.66%)
Mar 05, 2024 0.8400 0.8400 0.7978 0.7978 6,770 -0.03(-3.88%)
Mar 04, 2024 0.8181 0.8340 0.8002 0.8300 19,751 +0.01(+1.32%)
Mar 01, 2024 0.8001 0.8200 0.8001 0.8192 45,612 +0.02(+2.40%)
Feb 29, 2024 0.7870 0.8199 0.7870 0.8000 16,297 +0.01(+1.59%)
Feb 28, 2024 0.7980 0.7980 0.7524 0.7875 12,633 +0.03(+3.62%)
Feb 27, 2024 0.7601 0.7900 0.7500 0.7600 10,013 -0.00(-0.01%)
Feb 26, 2024 0.7390 0.7670 0.7100 0.7601 42,061 +0.03(+4.12%)
Feb 23, 2024 0.7400 0.7572 0.7201 0.7300 20,569 -0.01(-1.35%)
Feb 22, 2024 0.7501 0.7510 0.7300 0.7400 41,057 -0.07(-8.07%)
Feb 21, 2024 0.7800 0.8099 0.7450 0.8050 32,287 +0.00(+0.61%)
Feb 20, 2024 0.7700 0.8300 0.7600 0.8001 16,073 +0.00(+0.03%)
Feb 16, 2024 0.8100 0.8150 0.7700 0.7999 12,541 -0.01(-1.25%)
Feb 15, 2024 0.8300 0.8300 0.8000 0.8100 3,939 -0.02(-2.41%)
Feb 14, 2024 0.8060 0.8300 0.7498 0.8300 33,684 +0.04(+5.08%)
Feb 13, 2024 0.7326 0.7899 0.7300 0.7899 3,552 +0.03(+4.17%)
Feb 12, 2024 0.7300 0.7910 0.7202 0.7583 15,141 +0.01(+1.09%)
Feb 09, 2024 0.7630 0.8000 0.7500 0.7501 41,862 -0.06(-7.40%)
Feb 08, 2024 0.7816 0.8291 0.7700 0.8100 20,675 +0.03(+3.67%)
Feb 07, 2024 0.8701 0.8701 0.7500 0.7813 93,328 -0.08(-9.07%)
Feb 06, 2024 0.8800 0.9025 0.8300 0.8592 63,936 -0.04(-4.00%)
Feb 05, 2024 0.9000 0.9001 0.8901 0.8950 4,071 -0.01(-0.57%)
Feb 02, 2024 0.9200 0.9266 0.9000 0.9001 7,876 +0.00(+0.01%)
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.