Canada markets closed

Liquidity Services, Inc. (LQDT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.95+0.20 (+1.13%)
At close: 04:00PM EDT
18.35 +0.40 (+2.23%)
After hours: 07:02PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.9418.0217.6317.9517.9551,942
May 02, 202417.4417.7817.3317.7517.7573,100
May 01, 202417.4117.5917.1717.4017.4083,500
Apr 30, 202417.5117.6517.0717.2617.26176,900
Apr 29, 202417.4917.7617.4917.6417.6466,200
Apr 26, 202417.3217.6217.3217.4217.4258,400
Apr 25, 202417.1817.3117.0917.2317.2360,600
Apr 24, 202417.2417.3417.1017.3217.3266,200
Apr 23, 202417.4617.7017.3017.3317.3353,500
Apr 22, 202417.0817.4317.0717.4217.4290,100
Apr 19, 202416.8517.2616.8317.0517.05122,700
Apr 18, 202416.8817.1916.7916.9116.91113,100
Apr 17, 202417.5317.5316.8916.9016.90113,900
Apr 16, 202417.5417.7017.4317.4617.4642,600
Apr 15, 202417.8917.9717.6317.6617.6652,500
Apr 12, 202418.2018.2417.8017.9117.9157,400
Apr 11, 202418.0718.3218.0218.2918.2972,200
Apr 10, 202418.5218.7017.9418.1018.1097,400
Apr 09, 202418.3818.7118.3318.6918.6987,000
Apr 08, 202418.3418.5118.1918.3018.30128,500
Apr 05, 202418.3718.5518.2918.3718.3788,300
Apr 04, 202418.5018.7218.3118.4818.4876,400
Apr 03, 202418.4918.5618.3518.4718.4776,100
Apr 02, 202418.5218.5218.3218.5018.5085,900
Apr 01, 202418.6918.7318.2818.6118.61103,100
Mar 28, 202418.4418.7718.4118.6018.60136,500
Mar 27, 202418.2818.5218.2018.3818.3899,000
Mar 26, 202418.3418.3918.1818.2418.24141,000
Mar 25, 202418.1918.3318.1618.2618.2670,600
Mar 22, 202418.1018.2018.0018.1118.1181,900
Mar 21, 202417.8618.3117.7118.0318.03154,800
Mar 20, 202417.8118.0217.6717.8517.8586,300
Mar 19, 202417.5917.9817.4317.7917.7969,600
Mar 18, 202417.8517.9417.5117.5917.59103,600
Mar 15, 202417.4917.9217.4917.8717.87321,400
Mar 14, 202417.6117.7317.4617.5817.5880,100
Mar 13, 202417.7017.8217.5617.6517.6566,000
Mar 12, 202417.7317.8017.5917.6717.67104,000
Mar 11, 202417.7317.8517.6217.7317.7385,000
Mar 08, 202418.1118.1117.6117.7717.77102,000
Mar 07, 202417.7518.2517.7518.0018.00131,000
Mar 06, 202417.7717.9217.6717.7717.77192,500
Mar 05, 202417.6717.7317.4717.6417.64111,200
Mar 04, 202418.0918.1517.6417.7517.7590,500
Mar 01, 202417.9218.2117.8217.9917.99119,500
Feb 29, 202417.6818.0817.5017.9317.9395,500
Feb 28, 202417.4917.6816.9317.5117.51162,600
Feb 27, 202417.6817.8217.5217.6117.6188,400
Feb 26, 202417.4417.8317.4417.6717.67116,300
Feb 23, 202417.1417.6117.0817.5817.5897,700
Feb 22, 202417.0717.2017.0617.1017.10105,100
Feb 21, 202416.9817.1716.9017.1517.1569,900
Feb 20, 202417.0217.1416.9617.0317.03192,200
Feb 16, 202417.0717.3517.0517.1817.18135,800
Feb 15, 202416.7317.1416.5817.0817.08150,900
Feb 14, 202416.2016.8316.1116.5416.54140,000
Feb 13, 202415.8416.4315.7916.0416.04226,700
Feb 12, 202415.5116.3115.5116.1616.16210,800
Feb 09, 202415.3816.1815.3015.4215.42223,000
Feb 08, 202415.7116.1013.9915.4615.46432,900
Feb 07, 202417.2117.3817.1317.2317.2398,700
Feb 06, 202416.8217.3216.8117.2617.26107,600
Feb 05, 202417.1917.1916.8916.9216.9297,300
Feb 02, 202417.5017.6117.2317.2317.23186,200
Feb 01, 202417.4717.6617.4717.6217.62106,000
Jan 31, 202417.6917.7917.4117.4517.45202,000
Jan 30, 202417.6717.7517.4817.7017.70146,800
Jan 29, 202417.5617.7217.4317.7217.72114,000
Jan 26, 202417.4717.5917.4217.5417.54121,900
Jan 25, 202417.6117.6717.4017.4317.43101,200
Jan 24, 202417.5017.6217.3817.4717.47129,700
Jan 23, 202417.3317.4817.2517.3717.37139,800
Jan 22, 202417.0917.2216.9717.2117.21179,100
Jan 19, 202417.0417.1416.8916.9216.92141,800
Jan 18, 202417.0017.0516.7016.9016.90156,200
Jan 17, 202416.9217.1416.9116.9316.9397,500
Jan 16, 202417.1417.1616.9117.0817.08177,500
Jan 12, 202417.2117.3217.1317.1417.14135,500
Jan 11, 202416.9917.0816.8917.0717.07153,000
Jan 10, 202416.8317.0016.7916.9716.97118,500
Jan 09, 202416.7717.0316.5116.9216.92133,700
Jan 08, 202416.6417.0116.5316.9516.95138,800
Jan 05, 202417.0017.0016.6416.6516.65186,300
Jan 04, 202417.5317.5416.9717.0317.03151,000
Jan 03, 202417.5518.3117.2217.4517.45343,700
Jan 02, 202417.0717.2716.8917.1317.13212,900
Dec 29, 202316.9817.3416.8917.2117.21180,200
Dec 28, 202317.0117.2117.0117.0217.02110,700
Dec 27, 202317.1317.1416.9617.0417.04173,500
Dec 26, 202317.2617.3517.1017.1117.11156,400
Dec 22, 202317.4817.6317.3017.3117.31138,400
Dec 21, 202317.4217.5717.1617.4517.45198,000
Dec 20, 202317.1517.4517.0917.3417.34216,800
Dec 19, 202317.3517.4317.1317.2217.22284,200
Dec 18, 202317.6417.6417.0617.1317.13259,900
Dec 15, 202317.1917.4316.8217.4217.42922,000
Dec 14, 202317.6417.7216.9616.9916.99187,900
Dec 13, 202317.4817.7317.0717.6517.65189,100
Dec 12, 202317.3917.5717.0917.3417.34236,600
Dec 11, 202317.0217.2616.7117.2617.26435,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...