Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LQDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 7,909.00 | 23.00 | 0.29% | 7,909.00 | 7,909.00 | 7,909.00 | 178 |
| Jul 17 2024 | 7,886.00 | -27.00 | -0.34% | 7,865.00 | 7,886.00 | 7,858.00 | 2,908 |
| Jul 16 2024 | 7,913.00 | 32.00 | 0.41% | 7,895.00 | 7,914.50 | 7,892.00 | 123 |
| Jul 15 2024 | 7,881.00 | -3.00 | -0.04% | 7,887.00 | 7,889.50 | 7,864.00 | 266 |
| Jul 12 2024 | 7,884.00 | -43.50 | -0.55% | 7,884.00 | 7,884.00 | 7,884.00 | 1,242 |
| Jul 11 2024 | 7,927.50 | 23.00 | 0.29% | 7,927.50 | 7,927.50 | 7,927.50 | 104 |
| Jul 10 2024 | 7,904.50 | -21.00 | -0.26% | 7,938.00 | 7,946.50 | 7,903.50 | 274 |
| Jul 09 2024 | 7,925.50 | -9.50 | -0.12% | 7,927.00 | 7,957.50 | 7,917.00 | 1,469 |
| Jul 08 2024 | 7,935.00 | -5.50 | -0.07% | 7,935.00 | 7,935.00 | 7,935.00 | 3,419 |
| Jul 05 2024 | 7,940.50 | 27.00 | 0.34% | 7,940.50 | 7,940.50 | 7,940.50 | 2 |
| Jul 04 2024 | 7,913.50 | -0.50 | -0.01% | 7,925.00 | 7,928.00 | 7,912.50 | 7 |
| Jul 03 2024 | 7,914.00 | 12.50 | 0.16% | 7,921.00 | 7,925.00 | 7,883.50 | 264 |
| Jul 02 2024 | 7,901.50 | 2.00 | 0.03% | 7,901.50 | 7,901.50 | 7,901.50 | 53 |
| Jul 01 2024 | 7,899.50 | -83.00 | -1.04% | 7,894.00 | 7,926.00 | 7,874.00 | 799 |
| Jun 28 2024 | 7,982.50 | -11.50 | -0.14% | 7,985.00 | 7,985.00 | 7,968.50 | 320 |
| Jun 27 2024 | 7,994.00 | 15.00 | 0.19% | 7,965.00 | 7,997.00 | 7,952.50 | 2,084 |
| Jun 26 2024 | 7,979.00 | -19.50 | -0.24% | 7,984.00 | 7,984.00 | 7,977.50 | 2,080 |
| Jun 25 2024 | 7,998.50 | 7.50 | 0.09% | 8,002.00 | 8,007.50 | 7,988.50 | 937 |
| Jun 24 2024 | 7,991.00 | -19.50 | -0.24% | 8,000.00 | 8,000.00 | 7,991.00 | 891 |
| Jun 21 2024 | 8,010.50 | 24.50 | 0.31% | 8,010.50 | 8,010.50 | 8,010.50 | 289 |
| Jun 20 2024 | 7,986.00 | -6.00 | -0.08% | 7,986.00 | 7,986.00 | 7,986.00 | 4 |
| Jun 19 2024 | 7,992.00 | -4.50 | -0.06% | 8,004.00 | 8,006.50 | 7,970.00 | 514 |
| Jun 18 2024 | 7,996.50 | 37.00 | 0.46% | 7,983.00 | 7,998.00 | 7,965.00 | 746 |
| Jun 17 2024 | 7,959.50 | -48.00 | -0.60% | 8,013.00 | 8,017.50 | 7,959.50 | 429 |
| Jun 14 2024 | 8,007.50 | 56.00 | 0.70% | 8,017.00 | 8,039.00 | 8,007.50 | 5,402 |
| Jun 13 2024 | 7,951.50 | -55.00 | -0.69% | 7,945.00 | 7,954.50 | 7,909.50 | 49,877 |
| Jun 12 2024 | 8,006.50 | 39.00 | 0.49% | 7,977.00 | 8,105.00 | 7,955.00 | 472 |
| Jun 11 2024 | 7,967.50 | 5.50 | 0.07% | 7,967.50 | 7,967.50 | 7,967.50 | 578 |
| Jun 10 2024 | 7,962.00 | -31.00 | -0.39% | 7,983.00 | 7,983.00 | 7,956.00 | 197 |
| Jun 07 2024 | 7,993.00 | -20.00 | -0.25% | 7,982.00 | 7,995.00 | 7,973.00 | 130 |
| Jun 06 2024 | 8,013.00 | -12.00 | -0.15% | 8,004.00 | 8,021.00 | 7,991.00 | 1,445 |
| Jun 05 2024 | 8,025.00 | 45.00 | 0.56% | 7,992.00 | 8,120.50 | 7,984.50 | 531 |
| Jun 04 2024 | 7,980.00 | 26.50 | 0.33% | 7,971.00 | 8,008.00 | 7,971.00 | 180 |
| Jun 03 2024 | 7,953.50 | 12.00 | 0.15% | 7,953.00 | 7,977.00 | 7,941.00 | 249 |
| May 31 2024 | 7,941.50 | 42.50 | 0.54% | 7,947.00 | 7,947.00 | 7,940.50 | 169 |
| May 30 2024 | 7,899.00 | 38.00 | 0.48% | 7,884.00 | 7,899.00 | 7,877.00 | 334 |
| May 29 2024 | 7,861.00 | -42.50 | -0.54% | 7,866.00 | 7,869.00 | 7,852.50 | 1,613 |
| May 28 2024 | 7,903.50 | -34.50 | -0.43% | 7,901.00 | 7,906.50 | 7,897.00 | 241 |
| May 24 2024 | 7,938.00 | 1.00 | 0.01% | 7,926.00 | 7,945.00 | 7,924.00 | 144 |
| May 23 2024 | 7,937.00 | -29.00 | -0.36% | 7,982.00 | 7,984.50 | 7,926.50 | 98 |
| May 22 2024 | 7,966.00 | -14.00 | -0.18% | 7,949.00 | 7,971.50 | 7,944.00 | 262 |
| May 21 2024 | 7,980.00 | 1.00 | 0.01% | 7,980.00 | 7,980.00 | 7,980.00 | 169 |
| May 20 2024 | 7,979.00 | -5.00 | -0.06% | 7,993.00 | 7,993.00 | 7,964.50 | 138 |
| May 17 2024 | 7,984.00 | -50.00 | -0.62% | 7,992.00 | 7,992.00 | 7,982.50 | 44 |
| May 16 2024 | 8,034.00 | 6.50 | 0.08% | 8,077.00 | 8,077.00 | 8,028.50 | 462 |
| May 15 2024 | 8,027.50 | 21.50 | 0.27% | 8,027.50 | 8,027.50 | 8,027.50 | 5,069 |
| May 14 2024 | 8,006.00 | -8.00 | -0.10% | 8,022.00 | 8,026.50 | 7,998.00 | 668 |
| May 13 2024 | 8,014.00 | -17.50 | -0.22% | 8,026.00 | 8,026.00 | 8,012.00 | 27 |
| May 10 2024 | 8,031.50 | -9.50 | -0.12% | 8,043.00 | 8,043.00 | 8,025.50 | 291 |
| May 09 2024 | 8,041.00 | -20.00 | -0.25% | 8,037.00 | 8,046.50 | 8,037.00 | 348 |
| May 08 2024 | 8,061.00 | -8.00 | -0.10% | 8,068.00 | 8,068.00 | 8,061.00 | 3,035 |
| May 07 2024 | 8,069.00 | 64.00 | 0.80% | 8,053.00 | 8,070.00 | 8,046.50 | 3,375 |
| May 03 2024 | 8,005.00 | 37.50 | 0.47% | 7,969.00 | 8,112.00 | 7,864.50 | 556 |
| May 02 2024 | 7,967.50 | 33.00 | 0.42% | 7,967.50 | 7,967.50 | 7,967.50 | 5 |
| May 01 2024 | 7,934.50 | 18.00 | 0.23% | 7,934.50 | 7,934.50 | 7,934.50 | 11 |
| Apr 30 2024 | 7,916.50 | 0.50 | 0.01% | 7,942.00 | 7,949.50 | 7,897.00 | 11,826 |
| Apr 29 2024 | 7,916.00 | -40.00 | -0.50% | 7,944.00 | 7,947.00 | 7,911.50 | 504 |
| Apr 26 2024 | 7,956.00 | 78.00 | 0.99% | 7,908.00 | 7,958.00 | 7,882.00 | 38,940 |
| Apr 25 2024 | 7,878.00 | -73.00 | -0.92% | 7,905.00 | 7,914.00 | 7,859.00 | 4,114 |
| Apr 24 2024 | 7,951.00 | -44.50 | -0.56% | 7,953.00 | 7,985.50 | 7,933.00 | 528 |
| Apr 23 2024 | 7,995.50 | -30.50 | -0.38% | 8,023.00 | 8,041.50 | 7,972.50 | 886 |
| Apr 22 2024 | 8,026.00 | 50.00 | 0.63% | 7,976.00 | 8,039.50 | 7,976.00 | 179 |
