Australia markets close in 4 hours 31 minutes

Liquidity Services, Inc. (LQDT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.15-0.59 (-3.75%)
At close: 04:00PM EST
15.31 +0.16 (+1.06%)
After hours: 06:53PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202215.7315.7315.1015.1515.15109,529
02 Dec 202215.5515.9115.3615.7415.74124,500
01 Dec 202216.7516.9215.5015.7915.79122,700
30 Nov 202216.0416.8215.7816.6916.69322,500
29 Nov 202216.4316.4616.0016.0416.0468,900
28 Nov 202216.5116.7416.2616.3216.32139,200
25 Nov 202216.8116.8116.5316.6816.6851,300
23 Nov 202216.7417.0016.5116.7116.7171,900
22 Nov 202216.8816.8816.4316.7416.7493,700
21 Nov 202217.1117.1116.5316.7716.7789,100
18 Nov 202217.1117.5616.8617.1017.10126,800
17 Nov 202216.5516.9916.0116.7816.78125,300
16 Nov 202217.5217.5416.6616.7416.74167,700
15 Nov 202218.0018.0517.4817.7317.73195,500
14 Nov 202217.8318.0117.4217.9217.92143,700
11 Nov 202217.8618.0917.7517.9917.99151,400
10 Nov 202217.1918.0117.1917.9317.93199,800
09 Nov 202216.4516.6716.1316.3316.33275,300
08 Nov 202217.1417.1416.1116.4516.45177,000
07 Nov 202217.1117.1516.8316.9816.98124,000
04 Nov 202217.3817.3816.7517.2017.2096,000
03 Nov 202216.7617.4416.7617.1217.1267,700
02 Nov 202217.4717.6116.9216.9216.92106,800
01 Nov 202217.4917.9217.0417.3217.3287,300
31 Oct 202217.5517.9817.1717.1817.1860,700
28 Oct 202217.4217.6417.0617.5617.56127,800
27 Oct 202217.8718.0117.4817.5717.5784,700
26 Oct 202217.6918.0117.5017.7917.79121,800
25 Oct 202217.5118.0017.4117.7317.73145,200
24 Oct 202217.1717.6316.7017.5117.51140,300
21 Oct 202217.3317.3316.3616.9816.98102,300
20 Oct 202217.1817.6016.7117.0117.0185,700
19 Oct 202216.9817.2016.8417.1717.1789,600
18 Oct 202217.3817.8717.0517.2617.2692,400
17 Oct 202216.0817.3016.0617.1617.16142,000
14 Oct 202217.2317.2315.9716.0616.06123,400
13 Oct 202216.5817.0516.2816.9616.96130,000
12 Oct 202216.9717.0016.6616.9916.99131,600
11 Oct 202217.2217.4816.7416.9816.98115,900
10 Oct 202216.8217.4516.8217.3317.3385,800
07 Oct 202217.1617.4116.9916.9916.99100,500
06 Oct 202217.3717.6016.8717.3017.3082,400
05 Oct 202216.6417.2816.6017.2817.2889,400
04 Oct 202217.0317.2916.6917.0317.0394,200
03 Oct 202216.4316.8916.0416.6316.63121,100
30 Sept 202215.9816.5715.8416.2616.26152,000
29 Sept 202216.0116.2115.6916.1916.19120,800
28 Sept 202215.8316.3715.6016.2016.20254,100
27 Sept 202215.4016.1615.3915.8415.84188,500
26 Sept 202215.6616.0515.3415.3515.3590,600
23 Sept 202215.5915.6315.2315.5915.59175,000
22 Sept 202216.1216.1215.8215.8315.83120,600
21 Sept 202216.0316.5215.8816.1616.16107,200
20 Sept 202216.1716.1715.6315.9815.98111,700
19 Sept 202216.3616.4716.0916.2416.24113,800
16 Sept 202216.2816.4215.6016.4016.40359,700
15 Sept 202215.7516.4215.7516.3916.39167,700
14 Sept 202216.4116.7115.6015.7415.74115,100
13 Sept 202216.3516.8716.1416.4016.40218,900
12 Sept 202216.0317.0715.8517.0517.05292,400
09 Sept 202216.2616.2915.5515.8015.80187,900
08 Sept 202217.2517.3616.1216.2616.26109,000
07 Sept 202217.7517.8417.0817.4817.48187,700
06 Sept 202217.0418.0017.0417.8317.83217,500
02 Sept 202217.4717.5516.6917.0717.07112,200
01 Sept 202217.1417.5316.6417.1117.11147,300
31 Aug 202217.4017.8917.1517.4917.49338,500
30 Aug 202217.6717.7017.3317.5017.50106,600
29 Aug 202217.0617.8017.0617.5317.53100,200
26 Aug 202218.2718.2717.2417.3417.34133,000
25 Aug 202218.1818.3417.8818.2218.22101,500
24 Aug 202218.2518.3517.9518.0018.00111,000
23 Aug 202218.2618.6118.1118.3218.3292,700
22 Aug 202219.0019.0017.9518.1418.14170,600
19 Aug 202219.3719.6618.9719.3619.36213,000
18 Aug 202219.5220.1219.4519.8219.82113,100
17 Aug 202220.0020.1618.9919.4219.42504,600
16 Aug 202219.6320.4819.4520.1220.12138,700
15 Aug 202219.7119.8819.1719.7919.79128,800
12 Aug 202219.2819.7619.0119.7219.72126,500
11 Aug 202218.9719.7118.8219.2419.24134,400
10 Aug 202218.4818.8418.0618.6718.67210,400
09 Aug 202218.8918.8917.9918.1918.19191,800
08 Aug 202217.9719.7317.9719.1719.17288,500
05 Aug 202218.0518.7017.5517.8917.89259,500
04 Aug 202222.0022.0217.0118.1718.17560,100
03 Aug 202221.5622.5921.5522.4122.41258,000
02 Aug 202222.1422.3421.2021.4821.48264,400
01 Aug 202221.9922.4520.5622.3822.38412,900
29 July 202219.7820.2319.6920.1320.13148,000
28 July 202219.2819.7518.9819.6919.69157,400
27 July 202219.8419.9119.0219.3119.31181,300
26 July 202219.7019.9119.3419.8019.80218,800
25 July 202219.0119.8118.7919.7819.78183,900
22 July 202219.5819.7118.5019.2319.23175,900
21 July 202218.9019.4818.4619.4719.47221,600
20 July 202217.5919.0117.4518.8318.83261,700
19 July 202217.2117.9217.0717.8017.80202,800
18 July 202216.7017.3216.7016.8916.89222,500
15 July 202215.7516.6315.6916.5116.51155,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...