Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3LNV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 35.80 | 2.20 | 6.55% | 37.19 | 37.83 | 35.30 | 4,328 |
| Jul 18 2024 | 33.60 | -2.46 | -6.82% | 38.415 | 39.09 | 33.50 | 8,827 |
| Jul 17 2024 | 36.06 | -7.44 | -17.10% | 41.535 | 41.535 | 35.00 | 17,087 |
| Jul 16 2024 | 43.50 | -3.50 | -7.45% | 45.71 | 46.02 | 41.83 | 3,238 |
| Jul 15 2024 | 47.00 | -0.59 | -1.24% | 47.785 | 48.40 | 45.275 | 3,601 |
| Jul 12 2024 | 47.59 | 1.40 | 3.03% | 44.245 | 48.265 | 43.87 | 9,683 |
| Jul 11 2024 | 46.19 | -6.64 | -12.57% | 54.59 | 56.00 | 46.00 | 15,808 |
| Jul 10 2024 | 52.83 | 2.52 | 5.01% | 50.00 | 53.00 | 50.00 | 8,315 |
| Jul 09 2024 | 50.31 | 3.31 | 7.04% | 47.77 | 52.44 | 46.945 | 7,354 |
| Jul 08 2024 | 47.00 | 2.04 | 4.53% | 43.575 | 48.90 | 42.835 | 6,611 |
| Jul 05 2024 | 44.965 | -0.60 | -1.31% | 46.555 | 47.50 | 44.07 | 6,459 |
| Jul 04 2024 | 45.56 | 1.51 | 3.43% | 46.70 | 47.14 | 45.30 | 3,535 |
| Jul 03 2024 | 44.05 | 3.49 | 8.60% | 40.54 | 44.625 | 39.40 | 5,032 |
| Jul 02 2024 | 40.56 | -2.61 | -6.03% | 42.51 | 42.51 | 40.00 | 4,244 |
| Jul 01 2024 | 43.165 | -2.26 | -4.98% | 43.405 | 43.465 | 38.00 | 8,569 |
| Jun 28 2024 | 45.425 | 2.44 | 5.68% | 43.75 | 47.315 | 43.605 | 6,642 |
| Jun 27 2024 | 42.985 | -0.10 | -0.22% | 43.42 | 45.10 | 42.895 | 6,692 |
| Jun 26 2024 | 43.08 | -0.42 | -0.97% | 49.105 | 49.98 | 41.86 | 16,952 |
| Jun 25 2024 | 43.50 | 3.29 | 8.17% | 36.775 | 44.00 | 34.48 | 28,337 |
| Jun 24 2024 | 40.215 | -9.51 | -19.12% | 48.16 | 48.205 | 38.86 | 20,439 |
| Jun 21 2024 | 49.72 | -13.94 | -21.90% | 53.87 | 54.50 | 45.00 | 18,320 |
| Jun 20 2024 | 63.66 | 1.07 | 1.71% | 67.00 | 68.35 | 60.03 | 15,628 |
| Jun 19 2024 | 62.59 | 6.35 | 11.29% | 59.59 | 65.56 | 58.16 | 13,094 |
| Jun 18 2024 | 56.24 | 3.15 | 5.93% | 53.64 | 56.24 | 53.00 | 5,644 |
| Jun 17 2024 | 53.09 | 0.09 | 0.17% | 56.00 | 56.34 | 51.38 | 9,860 |
| Jun 14 2024 | 53.00 | 3.00 | 6.00% | 52.00 | 55.84 | 50.73 | 5,322 |
| Jun 13 2024 | 50.00 | 3.56 | 7.67% | 49.12 | 51.25 | 48.495 | 12,277 |
| Jun 12 2024 | 46.44 | 3.86 | 9.05% | 40.87 | 47.90 | 40.87 | 6,995 |
| Jun 11 2024 | 42.585 | -0.42 | -0.97% | 43.815 | 44.50 | 41.50 | 2,444 |
| Jun 10 2024 | 43.00 | -277.94 | -86.60% | 42.02 | 43.00 | 38.89 | 1,466 |
| Jun 07 2024 | 320.94 | -7.11 | -2.17% | 328.05 | 341.24 | 309.78 | 1,295 |
| Jun 06 2024 | 328.05 | 2.82 | 0.87% | 349.29 | 370.99 | 311.09 | 3,970 |
| Jun 05 2024 | 325.23 | 40.23 | 14.12% | 297.00 | 327.71 | 296.43 | 2,754 |
| Jun 04 2024 | 285.00 | 5.87 | 2.10% | 294.00 | 297.00 | 279.20 | 1,285 |
| Jun 03 2024 | 279.13 | 28.49 | 11.37% | 261.29 | 287.67 | 261.29 | 1,897 |
| May 31 2024 | 250.64 | -31.59 | -11.19% | 261.01 | 279.96 | 245.89 | 3,221 |
| May 30 2024 | 282.23 | -2.99 | -1.05% | 282.24 | 300.00 | 277.02 | 1,318 |
| May 29 2024 | 285.22 | 14.74 | 5.45% | 304.05 | 304.65 | 263.82 | 4,215 |
| May 28 2024 | 270.48 | 14.48 | 5.66% | 260.00 | 275.00 | 249.47 | 3,307 |
| May 27 2024 | 256.00 | 29.75 | 13.15% | 248.00 | 264.13 | 234.35 | 1,239 |
| May 24 2024 | 226.25 | 1.46 | 0.65% | 218.77 | 229.31 | 213.25 | 3,434 |
| May 23 2024 | 224.79 | 50.80 | 29.20% | 202.21 | 224.79 | 201.89 | 9,835 |
| May 22 2024 | 173.99 | 1.99 | 1.16% | 175.14 | 178.79 | 169.97 | 1,006 |
| May 21 2024 | 172.00 | 0.03 | 0.02% | 179.14 | 179.65 | 163.33 | 1,755 |
| May 20 2024 | 171.97 | 6.68 | 4.04% | 165.29 | 174.00 | 163.50 | 675 |
| May 17 2024 | 165.29 | -9.93 | -5.67% | 170.23 | 172.40 | 164.35 | 986 |
| May 16 2024 | 175.22 | 6.22 | 3.68% | 173.58 | 178.48 | 171.93 | 1,556 |
| May 15 2024 | 169.00 | 16.00 | 10.46% | 157.34 | 171.00 | 154.24 | 1,715 |
| May 14 2024 | 153.00 | 2.00 | 1.32% | 150.79 | 153.00 | 146.00 | 318 |
| May 13 2024 | 151.00 | 1.06 | 0.71% | 152.28 | 154.78 | 146.00 | 401 |
| May 10 2024 | 149.94 | 4.06 | 2.78% | 148.92 | 155.18 | 146.64 | 1,050 |
| May 09 2024 | 145.88 | -4.38 | -2.91% | 153.72 | 154.73 | 143.27 | 1,041 |
| May 08 2024 | 150.26 | -4.08 | -2.64% | 155.27 | 157.79 | 148.34 | 1,893 |
| May 07 2024 | 154.34 | -5.16 | -3.24% | 157.93 | 160.00 | 147.19 | 1,912 |
| May 06 2024 | 159.50 | 16.50 | 11.54% | 146.99 | 160.00 | 145.93 | 1,273 |
| May 03 2024 | 143.00 | 13.32 | 10.27% | 136.37 | 146.99 | 134.01 | 928 |
| May 02 2024 | 129.68 | -11.92 | -8.42% | 129.98 | 132.99 | 124.00 | 963 |
| Apr 30 2024 | 141.60 | 2.05 | 1.47% | 142.63 | 148.16 | 139.22 | 1,243 |
| Apr 29 2024 | 139.55 | -1.97 | -1.39% | 152.69 | 155.06 | 134.61 | 2,805 |
| Apr 26 2024 | 141.52 | 23.92 | 20.34% | 133.43 | 143.76 | 125.61 | 2,447 |
| Apr 25 2024 | 117.60 | -3.65 | -3.01% | 105.34 | 120.19 | 101.75 | 1,491 |
| Apr 24 2024 | 121.25 | -1.05 | -0.86% | 134.93 | 134.93 | 119.80 | 1,879 |
| Apr 23 2024 | 122.30 | 18.93 | 18.31% | 108.55 | 123.00 | 108.55 | 1,432 |
| Apr 22 2024 | 103.37 | -23.21 | -18.34% | 104.81 | 111.46 | 99.33 | 5,565 |
