NasdaqGS - Delayed Quote • USD
Liquidity Services, Inc. (LQDT)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 16.88 | 17.19 | 16.79 | 16.91 | 16.91 | 113,100 |
Apr 17, 2024 | 17.53 | 17.53 | 16.89 | 16.90 | 16.90 | 113,900 |
Apr 16, 2024 | 17.54 | 17.70 | 17.43 | 17.46 | 17.46 | 42,600 |
Apr 15, 2024 | 17.89 | 17.97 | 17.63 | 17.66 | 17.66 | 52,500 |
Apr 12, 2024 | 18.20 | 18.24 | 17.80 | 17.91 | 17.91 | 57,400 |
Apr 11, 2024 | 18.07 | 18.32 | 18.02 | 18.29 | 18.29 | 72,200 |
Apr 10, 2024 | 18.52 | 18.70 | 17.94 | 18.10 | 18.10 | 97,400 |
Apr 9, 2024 | 18.38 | 18.71 | 18.33 | 18.69 | 18.69 | 87,000 |
Apr 8, 2024 | 18.34 | 18.51 | 18.19 | 18.30 | 18.30 | 128,500 |
Apr 5, 2024 | 18.37 | 18.55 | 18.29 | 18.37 | 18.37 | 88,300 |
Apr 4, 2024 | 18.50 | 18.72 | 18.31 | 18.48 | 18.48 | 76,400 |
Apr 3, 2024 | 18.49 | 18.56 | 18.35 | 18.47 | 18.47 | 76,100 |
Apr 2, 2024 | 18.52 | 18.52 | 18.32 | 18.50 | 18.50 | 85,900 |
Apr 1, 2024 | 18.69 | 18.73 | 18.28 | 18.61 | 18.61 | 103,100 |
Mar 28, 2024 | 18.44 | 18.77 | 18.41 | 18.60 | 18.60 | 136,500 |
Mar 27, 2024 | 18.28 | 18.52 | 18.20 | 18.38 | 18.38 | 99,000 |
Mar 26, 2024 | 18.34 | 18.39 | 18.18 | 18.24 | 18.24 | 141,000 |
Mar 25, 2024 | 18.19 | 18.33 | 18.16 | 18.26 | 18.26 | 70,600 |
Mar 22, 2024 | 18.10 | 18.20 | 18.00 | 18.11 | 18.11 | 81,900 |
Mar 21, 2024 | 17.86 | 18.31 | 17.71 | 18.03 | 18.03 | 154,800 |
Mar 20, 2024 | 17.81 | 18.02 | 17.67 | 17.85 | 17.85 | 86,300 |
Mar 19, 2024 | 17.59 | 17.98 | 17.43 | 17.79 | 17.79 | 69,600 |
Mar 18, 2024 | 17.85 | 17.94 | 17.51 | 17.59 | 17.59 | 103,600 |
Mar 15, 2024 | 17.49 | 17.92 | 17.49 | 17.87 | 17.87 | 321,400 |
Mar 14, 2024 | 17.61 | 17.73 | 17.46 | 17.58 | 17.58 | 80,100 |
Mar 13, 2024 | 17.70 | 17.82 | 17.56 | 17.65 | 17.65 | 66,000 |
Mar 12, 2024 | 17.73 | 17.80 | 17.59 | 17.67 | 17.67 | 104,000 |
Mar 11, 2024 | 17.73 | 17.85 | 17.62 | 17.73 | 17.73 | 85,000 |
Mar 8, 2024 | 18.11 | 18.11 | 17.61 | 17.77 | 17.77 | 102,000 |
Mar 7, 2024 | 17.75 | 18.25 | 17.75 | 18.00 | 18.00 | 131,000 |
Mar 6, 2024 | 17.77 | 17.92 | 17.67 | 17.77 | 17.77 | 192,500 |
Mar 5, 2024 | 17.67 | 17.73 | 17.47 | 17.64 | 17.64 | 111,200 |
Mar 4, 2024 | 18.09 | 18.15 | 17.64 | 17.75 | 17.75 | 90,500 |
Mar 1, 2024 | 17.92 | 18.21 | 17.82 | 17.99 | 17.99 | 119,500 |
Feb 29, 2024 | 17.68 | 18.08 | 17.50 | 17.93 | 17.93 | 95,500 |
Feb 28, 2024 | 17.49 | 17.68 | 16.93 | 17.51 | 17.51 | 162,600 |
Feb 27, 2024 | 17.68 | 17.82 | 17.52 | 17.61 | 17.61 | 88,400 |
Feb 26, 2024 | 17.44 | 17.83 | 17.44 | 17.67 | 17.67 | 116,300 |
Feb 23, 2024 | 17.14 | 17.61 | 17.08 | 17.58 | 17.58 | 97,700 |
Feb 22, 2024 | 17.07 | 17.20 | 17.06 | 17.10 | 17.10 | 105,100 |
Feb 21, 2024 | 16.98 | 17.17 | 16.90 | 17.15 | 17.15 | 69,900 |
Feb 20, 2024 | 17.02 | 17.14 | 16.96 | 17.03 | 17.03 | 192,200 |
Feb 16, 2024 | 17.07 | 17.35 | 17.05 | 17.18 | 17.18 | 135,800 |
Feb 15, 2024 | 16.73 | 17.14 | 16.58 | 17.08 | 17.08 | 150,900 |
Feb 14, 2024 | 16.20 | 16.83 | 16.11 | 16.54 | 16.54 | 140,000 |
Feb 13, 2024 | 15.84 | 16.43 | 15.79 | 16.04 | 16.04 | 226,700 |
Feb 12, 2024 | 15.51 | 16.31 | 15.51 | 16.16 | 16.16 | 210,800 |
Feb 9, 2024 | 15.38 | 16.18 | 15.30 | 15.42 | 15.42 | 223,000 |
Feb 8, 2024 | 15.71 | 16.10 | 13.99 | 15.46 | 15.46 | 432,900 |
Feb 7, 2024 | 17.21 | 17.38 | 17.13 | 17.23 | 17.23 | 98,700 |
Feb 6, 2024 | 16.82 | 17.32 | 16.81 | 17.26 | 17.26 | 107,600 |
Feb 5, 2024 | 17.19 | 17.19 | 16.89 | 16.92 | 16.92 | 97,300 |
Feb 2, 2024 | 17.50 | 17.61 | 17.23 | 17.23 | 17.23 | 186,200 |
Feb 1, 2024 | 17.47 | 17.66 | 17.47 | 17.62 | 17.62 | 106,000 |
Jan 31, 2024 | 17.69 | 17.79 | 17.41 | 17.45 | 17.45 | 202,000 |
Jan 30, 2024 | 17.67 | 17.75 | 17.48 | 17.70 | 17.70 | 146,800 |
Jan 29, 2024 | 17.56 | 17.72 | 17.43 | 17.72 | 17.72 | 114,000 |
Jan 26, 2024 | 17.47 | 17.59 | 17.42 | 17.54 | 17.54 | 121,900 |
Jan 25, 2024 | 17.61 | 17.67 | 17.40 | 17.43 | 17.43 | 101,200 |
Jan 24, 2024 | 17.50 | 17.62 | 17.38 | 17.47 | 17.47 | 129,700 |
Jan 23, 2024 | 17.33 | 17.48 | 17.25 | 17.37 | 17.37 | 139,800 |
Jan 22, 2024 | 17.09 | 17.22 | 16.97 | 17.21 | 17.21 | 179,100 |
Jan 19, 2024 | 17.04 | 17.14 | 16.89 | 16.92 | 16.92 | 141,800 |
Jan 18, 2024 | 17.00 | 17.05 | 16.70 | 16.90 | 16.90 | 156,200 |
Jan 17, 2024 | 16.92 | 17.14 | 16.91 | 16.93 | 16.93 | 97,500 |
Jan 16, 2024 | 17.14 | 17.16 | 16.91 | 17.08 | 17.08 | 177,500 |
Jan 12, 2024 | 17.21 | 17.32 | 17.13 | 17.14 | 17.14 | 135,500 |
Jan 11, 2024 | 16.99 | 17.08 | 16.89 | 17.07 | 17.07 | 153,000 |
Jan 10, 2024 | 16.83 | 17.00 | 16.79 | 16.97 | 16.97 | 118,500 |
Jan 9, 2024 | 16.77 | 17.03 | 16.51 | 16.92 | 16.92 | 133,700 |
Jan 8, 2024 | 16.64 | 17.01 | 16.53 | 16.95 | 16.95 | 138,800 |
Jan 5, 2024 | 17.00 | 17.00 | 16.64 | 16.65 | 16.65 | 186,300 |
Jan 4, 2024 | 17.53 | 17.54 | 16.97 | 17.03 | 17.03 | 151,000 |
Jan 3, 2024 | 17.55 | 18.31 | 17.22 | 17.45 | 17.45 | 343,700 |
Jan 2, 2024 | 17.07 | 17.27 | 16.89 | 17.13 | 17.13 | 212,900 |
Dec 29, 2023 | 16.98 | 17.34 | 16.89 | 17.21 | 17.21 | 180,200 |
Dec 28, 2023 | 17.01 | 17.21 | 17.01 | 17.02 | 17.02 | 110,700 |
Dec 27, 2023 | 17.13 | 17.14 | 16.96 | 17.04 | 17.04 | 173,500 |
Dec 26, 2023 | 17.26 | 17.35 | 17.10 | 17.11 | 17.11 | 156,400 |
Dec 22, 2023 | 17.48 | 17.63 | 17.30 | 17.31 | 17.31 | 138,400 |
Dec 21, 2023 | 17.42 | 17.57 | 17.16 | 17.45 | 17.45 | 198,000 |
Dec 20, 2023 | 17.15 | 17.45 | 17.09 | 17.34 | 17.34 | 216,800 |
Dec 19, 2023 | 17.35 | 17.43 | 17.13 | 17.22 | 17.22 | 284,200 |
Dec 18, 2023 | 17.64 | 17.64 | 17.06 | 17.13 | 17.13 | 259,900 |
Dec 15, 2023 | 17.19 | 17.43 | 16.82 | 17.42 | 17.42 | 922,000 |
Dec 14, 2023 | 17.64 | 17.72 | 16.96 | 16.99 | 16.99 | 187,900 |
Dec 13, 2023 | 17.48 | 17.73 | 17.07 | 17.65 | 17.65 | 189,100 |
Dec 12, 2023 | 17.39 | 17.57 | 17.09 | 17.34 | 17.34 | 236,600 |
Dec 11, 2023 | 17.02 | 17.26 | 16.71 | 17.26 | 17.26 | 435,000 |
Dec 8, 2023 | 16.83 | 17.41 | 16.77 | 17.12 | 17.12 | 292,300 |
Dec 7, 2023 | 19.94 | 20.01 | 16.99 | 17.15 | 17.15 | 694,000 |
Dec 6, 2023 | 19.62 | 20.07 | 19.57 | 19.92 | 19.92 | 227,500 |
Dec 5, 2023 | 19.81 | 19.84 | 19.38 | 19.59 | 19.59 | 174,300 |
Dec 4, 2023 | 19.81 | 20.11 | 19.67 | 19.81 | 19.81 | 219,200 |
Dec 1, 2023 | 19.21 | 19.94 | 19.08 | 19.76 | 19.76 | 272,400 |
Nov 30, 2023 | 19.30 | 19.30 | 18.86 | 19.16 | 19.16 | 541,700 |
Nov 29, 2023 | 20.09 | 20.41 | 19.14 | 19.20 | 19.20 | 432,000 |
Nov 28, 2023 | 20.68 | 20.68 | 20.00 | 20.04 | 20.04 | 163,400 |
Nov 27, 2023 | 20.64 | 20.85 | 20.50 | 20.63 | 20.63 | 284,700 |
Nov 24, 2023 | 20.52 | 20.85 | 20.52 | 20.75 | 20.75 | 42,900 |
Nov 22, 2023 | 20.80 | 20.95 | 20.40 | 20.52 | 20.52 | 92,600 |
Nov 21, 2023 | 20.55 | 20.91 | 20.31 | 20.75 | 20.75 | 80,300 |
Nov 20, 2023 | 20.98 | 20.99 | 20.02 | 20.59 | 20.59 | 104,600 |
Nov 17, 2023 | 20.87 | 21.10 | 20.85 | 20.91 | 20.91 | 134,900 |
Nov 16, 2023 | 20.59 | 20.81 | 20.39 | 20.70 | 20.70 | 96,100 |
Nov 15, 2023 | 20.71 | 20.84 | 20.40 | 20.52 | 20.52 | 118,700 |
Nov 14, 2023 | 19.87 | 20.59 | 19.87 | 20.59 | 20.59 | 199,900 |
Nov 13, 2023 | 20.06 | 20.08 | 19.50 | 19.54 | 19.54 | 76,000 |
Nov 10, 2023 | 19.66 | 20.30 | 19.61 | 20.06 | 20.06 | 153,600 |
Nov 9, 2023 | 19.41 | 20.18 | 19.41 | 19.65 | 19.65 | 159,700 |
Nov 8, 2023 | 19.10 | 19.34 | 18.78 | 19.24 | 19.24 | 810,200 |
Nov 7, 2023 | 19.27 | 19.38 | 18.96 | 19.14 | 19.14 | 133,300 |
Nov 6, 2023 | 19.50 | 19.50 | 18.91 | 19.27 | 19.27 | 122,400 |
Nov 3, 2023 | 19.50 | 19.72 | 19.30 | 19.39 | 19.39 | 83,900 |
Nov 2, 2023 | 19.19 | 19.39 | 19.03 | 19.26 | 19.26 | 114,800 |
Nov 1, 2023 | 19.22 | 19.22 | 18.55 | 18.89 | 18.89 | 89,900 |
Oct 31, 2023 | 19.41 | 19.60 | 19.21 | 19.27 | 19.27 | 91,100 |
Oct 30, 2023 | 18.80 | 19.37 | 18.69 | 19.31 | 19.31 | 77,700 |
Oct 27, 2023 | 18.99 | 18.99 | 18.69 | 18.75 | 18.75 | 56,900 |
Oct 26, 2023 | 18.90 | 19.00 | 18.54 | 18.91 | 18.91 | 70,900 |
Oct 25, 2023 | 18.91 | 18.94 | 18.52 | 18.87 | 18.87 | 55,700 |
Oct 24, 2023 | 19.45 | 19.64 | 18.91 | 19.03 | 19.03 | 74,000 |
Oct 23, 2023 | 19.27 | 19.53 | 19.24 | 19.33 | 19.33 | 72,800 |
Oct 20, 2023 | 19.57 | 19.60 | 19.36 | 19.37 | 19.37 | 115,800 |
Oct 19, 2023 | 19.51 | 19.90 | 19.22 | 19.53 | 19.53 | 101,500 |
Oct 18, 2023 | 19.80 | 20.04 | 19.46 | 19.55 | 19.55 | 106,300 |
Oct 17, 2023 | 19.63 | 20.01 | 19.62 | 19.95 | 19.95 | 95,200 |
Oct 16, 2023 | 20.00 | 20.34 | 19.65 | 19.81 | 19.81 | 128,500 |
Oct 13, 2023 | 20.24 | 20.26 | 19.64 | 19.93 | 19.93 | 76,000 |
Oct 12, 2023 | 20.62 | 20.83 | 20.07 | 20.24 | 20.24 | 57,100 |
Oct 11, 2023 | 20.28 | 20.64 | 20.13 | 20.50 | 20.50 | 93,800 |
Oct 10, 2023 | 20.05 | 20.43 | 19.93 | 20.29 | 20.29 | 202,400 |
Oct 9, 2023 | 19.54 | 20.31 | 19.01 | 19.97 | 19.97 | 167,400 |
Oct 6, 2023 | 18.78 | 19.61 | 18.46 | 19.57 | 19.57 | 235,900 |
Oct 5, 2023 | 18.41 | 18.98 | 18.40 | 18.77 | 18.77 | 99,500 |
Oct 4, 2023 | 17.84 | 18.54 | 17.75 | 18.37 | 18.37 | 114,700 |
Oct 3, 2023 | 17.95 | 18.06 | 17.16 | 17.84 | 17.84 | 66,400 |
Oct 2, 2023 | 17.63 | 18.13 | 17.51 | 17.96 | 17.96 | 166,300 |
Sep 29, 2023 | 17.50 | 17.67 | 17.35 | 17.62 | 17.62 | 105,000 |
Sep 28, 2023 | 17.25 | 17.39 | 17.19 | 17.38 | 17.38 | 142,800 |
Sep 27, 2023 | 17.36 | 17.52 | 17.11 | 17.24 | 17.24 | 58,800 |
Sep 26, 2023 | 17.28 | 17.33 | 17.16 | 17.23 | 17.23 | 112,000 |
Sep 25, 2023 | 17.24 | 17.42 | 17.15 | 17.39 | 17.39 | 56,900 |
Sep 22, 2023 | 17.32 | 17.52 | 17.17 | 17.25 | 17.25 | 97,800 |
Sep 21, 2023 | 17.49 | 17.76 | 17.26 | 17.35 | 17.35 | 97,000 |
Sep 20, 2023 | 18.02 | 18.12 | 17.52 | 17.54 | 17.54 | 134,800 |
Sep 19, 2023 | 17.99 | 18.11 | 17.94 | 17.97 | 17.97 | 63,600 |
Sep 18, 2023 | 18.37 | 18.37 | 17.92 | 17.95 | 17.95 | 84,600 |
Sep 15, 2023 | 18.45 | 18.45 | 18.04 | 18.18 | 18.18 | 826,000 |
Sep 14, 2023 | 18.00 | 18.49 | 17.83 | 18.46 | 18.46 | 94,500 |
Sep 13, 2023 | 17.99 | 18.07 | 17.76 | 17.83 | 17.83 | 75,400 |
Sep 12, 2023 | 17.79 | 18.15 | 17.60 | 17.91 | 17.91 | 87,800 |
Sep 11, 2023 | 17.11 | 17.94 | 17.02 | 17.85 | 17.85 | 95,400 |
Sep 8, 2023 | 16.89 | 16.91 | 16.53 | 16.81 | 16.81 | 74,700 |
Sep 7, 2023 | 17.13 | 17.13 | 16.80 | 16.92 | 16.92 | 117,300 |
Sep 6, 2023 | 17.58 | 17.58 | 17.19 | 17.22 | 17.22 | 75,100 |
Sep 5, 2023 | 17.69 | 17.73 | 16.95 | 17.48 | 17.48 | 230,100 |
Sep 1, 2023 | 18.34 | 18.35 | 17.76 | 17.89 | 17.89 | 173,700 |
Aug 31, 2023 | 18.71 | 18.71 | 18.16 | 18.25 | 18.25 | 218,300 |
Aug 30, 2023 | 18.15 | 18.70 | 17.98 | 18.66 | 18.66 | 216,900 |
Aug 29, 2023 | 18.16 | 18.40 | 18.04 | 18.22 | 18.22 | 150,500 |
Aug 28, 2023 | 18.13 | 18.34 | 18.08 | 18.22 | 18.22 | 87,800 |
Aug 25, 2023 | 17.59 | 18.12 | 17.59 | 18.07 | 18.07 | 103,100 |
Aug 24, 2023 | 18.24 | 18.38 | 17.54 | 17.60 | 17.60 | 76,100 |
Aug 23, 2023 | 18.11 | 18.50 | 18.11 | 18.34 | 18.34 | 53,000 |
Aug 22, 2023 | 18.49 | 18.65 | 18.12 | 18.20 | 18.20 | 38,400 |
Aug 21, 2023 | 18.20 | 18.56 | 18.03 | 18.50 | 18.50 | 124,400 |
Aug 18, 2023 | 18.13 | 18.58 | 18.13 | 18.22 | 18.22 | 59,200 |
Aug 17, 2023 | 18.68 | 18.78 | 18.18 | 18.34 | 18.34 | 66,700 |
Aug 16, 2023 | 18.52 | 18.87 | 18.52 | 18.70 | 18.70 | 97,400 |
Aug 15, 2023 | 18.23 | 18.82 | 18.23 | 18.58 | 18.58 | 111,200 |
Aug 14, 2023 | 17.70 | 18.26 | 17.62 | 18.23 | 18.23 | 59,700 |
Aug 11, 2023 | 17.80 | 18.04 | 17.78 | 17.82 | 17.82 | 58,300 |
Aug 10, 2023 | 18.57 | 18.85 | 17.70 | 17.93 | 17.93 | 82,700 |
Aug 9, 2023 | 18.26 | 18.59 | 18.13 | 18.57 | 18.57 | 104,200 |
Aug 8, 2023 | 17.68 | 18.38 | 17.17 | 18.33 | 18.33 | 88,900 |
Aug 7, 2023 | 17.95 | 17.98 | 17.21 | 17.88 | 17.88 | 88,900 |
Aug 4, 2023 | 18.09 | 18.30 | 17.37 | 18.00 | 18.00 | 127,400 |
Aug 3, 2023 | 17.06 | 18.54 | 16.61 | 18.29 | 18.29 | 194,300 |
Aug 2, 2023 | 16.73 | 16.91 | 16.56 | 16.65 | 16.65 | 81,500 |
Aug 1, 2023 | 16.67 | 16.91 | 16.59 | 16.87 | 16.87 | 58,000 |
Jul 31, 2023 | 16.59 | 16.87 | 16.57 | 16.78 | 16.78 | 63,600 |
Jul 28, 2023 | 17.11 | 17.23 | 16.58 | 16.60 | 16.60 | 51,200 |
Jul 27, 2023 | 17.07 | 17.47 | 16.80 | 16.95 | 16.95 | 117,700 |
Jul 26, 2023 | 16.98 | 17.27 | 16.66 | 17.16 | 17.16 | 55,300 |
Jul 25, 2023 | 16.84 | 17.22 | 16.84 | 17.02 | 17.02 | 64,400 |
Jul 24, 2023 | 16.59 | 16.97 | 16.38 | 16.95 | 16.95 | 64,600 |
Jul 21, 2023 | 16.77 | 16.77 | 16.40 | 16.60 | 16.60 | 74,700 |
Jul 20, 2023 | 16.53 | 16.63 | 16.18 | 16.59 | 16.59 | 56,200 |
Jul 19, 2023 | 16.59 | 16.59 | 16.01 | 16.55 | 16.55 | 57,200 |
Jul 18, 2023 | 16.55 | 16.80 | 16.48 | 16.60 | 16.60 | 53,500 |
Jul 17, 2023 | 16.66 | 16.77 | 16.48 | 16.55 | 16.55 | 66,900 |
Jul 14, 2023 | 16.80 | 16.80 | 16.43 | 16.61 | 16.61 | 60,100 |
Jul 13, 2023 | 16.70 | 16.90 | 16.50 | 16.86 | 16.86 | 84,600 |
Jul 12, 2023 | 16.50 | 16.64 | 16.15 | 16.60 | 16.60 | 93,800 |
Jul 11, 2023 | 16.04 | 16.45 | 16.00 | 16.23 | 16.23 | 67,600 |
Jul 10, 2023 | 15.72 | 16.06 | 15.72 | 15.99 | 15.99 | 54,400 |
Jul 7, 2023 | 15.69 | 15.91 | 15.67 | 15.79 | 15.79 | 111,100 |
Jul 6, 2023 | 16.18 | 16.18 | 15.51 | 15.63 | 15.63 | 80,400 |
Jul 5, 2023 | 16.38 | 16.50 | 16.12 | 16.36 | 16.36 | 104,500 |
Jul 3, 2023 | 16.40 | 16.66 | 16.40 | 16.50 | 16.50 | 46,000 |
Jun 30, 2023 | 16.57 | 16.76 | 16.47 | 16.50 | 16.50 | 85,200 |
Jun 29, 2023 | 16.12 | 16.52 | 16.12 | 16.48 | 16.48 | 104,400 |
Jun 28, 2023 | 15.98 | 16.06 | 15.55 | 16.04 | 16.04 | 58,400 |
Jun 27, 2023 | 15.88 | 16.02 | 15.74 | 15.97 | 15.97 | 72,700 |
Jun 26, 2023 | 15.53 | 15.96 | 15.53 | 15.79 | 15.79 | 84,800 |
Jun 23, 2023 | 15.56 | 15.78 | 15.46 | 15.53 | 15.53 | 289,300 |
Jun 22, 2023 | 15.89 | 16.23 | 15.76 | 15.81 | 15.81 | 115,600 |
Jun 21, 2023 | 16.28 | 16.31 | 15.92 | 15.96 | 15.96 | 70,700 |
Jun 20, 2023 | 15.61 | 16.35 | 15.51 | 16.31 | 16.31 | 99,900 |
Jun 16, 2023 | 15.88 | 15.88 | 15.45 | 15.61 | 15.61 | 442,200 |
Jun 15, 2023 | 15.66 | 15.74 | 15.47 | 15.72 | 15.72 | 98,200 |
Jun 14, 2023 | 15.97 | 16.02 | 15.29 | 15.66 | 15.66 | 130,300 |
Jun 13, 2023 | 15.94 | 16.30 | 15.87 | 15.91 | 15.91 | 104,000 |
Jun 12, 2023 | 16.15 | 16.23 | 15.87 | 15.93 | 15.93 | 146,800 |
Jun 9, 2023 | 16.30 | 16.71 | 16.12 | 16.21 | 16.21 | 72,300 |
Jun 8, 2023 | 16.33 | 16.43 | 16.14 | 16.37 | 16.37 | 64,500 |
Jun 7, 2023 | 16.15 | 16.55 | 16.04 | 16.34 | 16.34 | 134,400 |
Jun 6, 2023 | 15.59 | 16.26 | 15.59 | 16.13 | 16.13 | 100,600 |
Jun 5, 2023 | 15.80 | 16.06 | 15.30 | 15.53 | 15.53 | 113,900 |
Jun 2, 2023 | 15.41 | 16.00 | 15.34 | 15.99 | 15.99 | 115,900 |
Jun 1, 2023 | 15.18 | 15.35 | 15.01 | 15.18 | 15.18 | 113,000 |
May 31, 2023 | 15.08 | 15.20 | 14.92 | 15.13 | 15.13 | 165,000 |
May 30, 2023 | 15.01 | 15.15 | 14.98 | 15.08 | 15.08 | 62,900 |
May 26, 2023 | 15.02 | 15.27 | 14.99 | 15.02 | 15.02 | 72,100 |
May 25, 2023 | 15.70 | 15.70 | 14.99 | 15.16 | 15.16 | 134,900 |
May 24, 2023 | 15.71 | 15.85 | 15.60 | 15.78 | 15.78 | 84,300 |
May 23, 2023 | 15.32 | 15.81 | 15.18 | 15.78 | 15.78 | 106,800 |
May 22, 2023 | 15.56 | 15.73 | 15.27 | 15.35 | 15.35 | 160,000 |
May 19, 2023 | 15.63 | 15.96 | 15.32 | 15.55 | 15.55 | 190,000 |
May 18, 2023 | 15.42 | 15.57 | 15.21 | 15.42 | 15.42 | 137,900 |
May 17, 2023 | 15.28 | 15.52 | 15.19 | 15.47 | 15.47 | 127,100 |
May 16, 2023 | 15.16 | 15.38 | 15.14 | 15.26 | 15.26 | 99,100 |
May 15, 2023 | 15.63 | 15.65 | 14.93 | 15.27 | 15.27 | 151,900 |
May 12, 2023 | 15.40 | 15.61 | 15.25 | 15.53 | 15.53 | 172,600 |
May 11, 2023 | 15.10 | 15.42 | 14.37 | 15.39 | 15.39 | 160,300 |
May 10, 2023 | 14.73 | 15.26 | 14.16 | 15.25 | 15.25 | 393,200 |
May 9, 2023 | 14.09 | 14.68 | 12.97 | 14.51 | 14.51 | 223,100 |
May 8, 2023 | 14.14 | 14.31 | 13.99 | 14.10 | 14.10 | 181,700 |
May 5, 2023 | 13.86 | 14.35 | 13.86 | 14.07 | 14.07 | 215,300 |
May 4, 2023 | 13.18 | 14.48 | 13.11 | 13.66 | 13.66 | 240,900 |
May 3, 2023 | 12.90 | 13.31 | 12.90 | 13.16 | 13.16 | 129,200 |
May 2, 2023 | 13.17 | 13.17 | 12.86 | 12.92 | 12.92 | 103,000 |
May 1, 2023 | 13.08 | 13.31 | 13.07 | 13.19 | 13.19 | 115,200 |
Apr 28, 2023 | 12.72 | 13.08 | 12.71 | 13.07 | 13.07 | 106,800 |
Apr 27, 2023 | 12.75 | 13.00 | 12.69 | 12.83 | 12.83 | 83,000 |
Apr 26, 2023 | 12.62 | 12.84 | 12.62 | 12.73 | 12.73 | 103,800 |
Apr 25, 2023 | 12.86 | 13.19 | 12.69 | 12.71 | 12.71 | 89,000 |
Apr 24, 2023 | 13.67 | 13.73 | 12.94 | 12.99 | 12.99 | 132,700 |
Apr 21, 2023 | 13.82 | 14.06 | 13.43 | 13.71 | 13.71 | 373,300 |
Apr 20, 2023 | 13.13 | 13.80 | 13.13 | 13.79 | 13.79 | 139,500 |
Apr 19, 2023 | 12.84 | 13.24 | 12.79 | 13.18 | 13.18 | 135,500 |
Related Tickers
RERE ATRenew Inc.
1.5600
-1.89%
AKA a.k.a. Brands Holding Corp.
11.56
0.00%
QRTEP Qurate Retail, Inc.
44.52
+5.75%
JDCMF JD.com, Inc.
12.32
0.00%
LGCB Linkage Global Inc
2.6600
-12.21%
JWEL Jowell Global Ltd.
1.2000
+4.35%
IPW iPower Inc.
0.4005
-8.98%
MPNGY Meituan
24.96
+1.05%
OCG Oriental Culture Holding LTD
0.9910
-3.79%
DIBS 1stdibs.Com, Inc.
5.31
+4.12%