Liquidity Services Inc. Common Stockのデータ

Liquidity Services Inc. Common Stockの基本情報

名前 Liquidity Services Inc. Common Stock
ティッカー LQDT
United States
上場年 2006.0
セクター Miscellaneous

Liquidity Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.05 17.09 17.25 18.01 507600.0 18.01
2021-02-12 17.29 16.16 16.45 17.2 329400.0 17.2
2021-02-11 16.68 15.56 16.36 16.56 564600.0 16.56
2021-02-10 17.72 16.1 16.86 16.21 612400.0 16.21
2021-02-09 17.71 16.84 17.66 16.99 455900.0 16.99
2021-02-08 17.89 17.22 17.22 17.75 386700.0 17.75
2021-02-05 19.37 16.92 18.78 17.16 759000.0 17.16
2021-02-04 21.95 18.3 21.51 18.8 680300.0 18.8
2021-02-03 21.93 20.88 20.88 21.6 231600.0 21.6
2021-02-02 22.13 19.92 21.75 20.79 321300.0 20.79
2021-02-01 21.53 19.68 19.7 21.48 360500.0 21.48
2021-01-29 20.26 19.09 19.34 19.52 232200.0 19.52
2021-01-28 19.52 18.59 18.86 19.22 329900.0 19.22
2021-01-27 19.76 17.82 18.79 19.04 270800.0 19.04
2021-01-26 20.29 19.06 19.9 19.24 259200.0 19.24
2021-01-25 20.86 19.11 19.49 19.73 379500.0 19.73
2021-01-22 19.08 17.81 17.89 19.05 322600.0 19.05
2021-01-21 20.32 17.26 20.0 17.74 501600.0 17.74
2021-01-20 21.53 18.6 21.2 19.91 561600.0 19.91
2021-01-19 21.11 17.85 18.36 20.55 618000.0 20.55
2021-01-15 18.57 17.04 18.48 18.01 242100.0 18.01
2021-01-14 18.89 17.93 18.0 18.64 229000.0 18.64
2021-01-13 18.96 17.44 18.9 17.96 245300.0 17.96
2021-01-12 18.75 17.18 17.82 18.72 318500.0 18.72
2021-01-11 18.15 16.14 16.19 17.55 369600.0 17.55
2021-01-08 16.74 16.07 16.3 16.22 300500.0 16.22
2021-01-07 16.71 15.86 16.66 16.32 258600.0 16.32
2021-01-06 17.36 16.28 16.51 16.47 329400.0 16.47
2021-01-05 16.66 15.34 16.02 16.18 389700.0 16.18
2021-01-04 17.12 15.95 15.97 16.26 280400.0 16.26
2020-12-31 16.49 15.85 16.49 15.91 253900.0 15.91
2020-12-30 16.95 16.16 16.22 16.49 235500.0 16.49
2020-12-29 16.52 15.73 16.15 16.16 291700.0 16.16
2020-12-28 17.4 16.08 16.72 16.3 414600.0 16.3
2020-12-24 18.38 16.58 17.91 16.72 325800.0 16.72
2020-12-23 19.41 17.61 19.1 18.04 411500.0 18.04
2020-12-22 19.18 17.61 19.18 19.0 622600.0 19.0
2020-12-21 19.48 16.6 17.0 18.78 815100.0 18.78
2020-12-18 17.7 17.0 17.65 17.5 739700.0 17.5
2020-12-17 17.51 15.83 16.15 17.5 663400.0 17.5
2020-12-16 16.21 15.8 16.12 16.09 389700.0 16.09
2020-12-15 16.37 15.6 16.21 15.95 421800.0 15.95
2020-12-14 16.7 14.94 14.94 16.2 624900.0 16.2
2020-12-11 16.0 14.28 15.38 14.64 638000.0 14.64
2020-12-10 16.46 15.27 15.27 15.82 509700.0 15.82
2020-12-09 17.8 13.83 14.04 15.79 1965700.0 15.79
2020-12-08 15.2 11.16 12.16 14.9 1896800.0 14.9
2020-12-07 10.85 10.01 10.08 10.53 340900.0 10.53
2020-12-04 10.15 9.64 9.89 9.97 145800.0 9.97
2020-12-03 9.93 9.33 9.53 9.75 156800.0 9.75
2020-12-02 9.5 9.2 9.41 9.44 111200.0 9.44
2020-12-01 9.55 9.31 9.5 9.46 121000.0 9.46
2020-11-30 9.65 9.11 9.65 9.51 105100.0 9.51
2020-11-27 9.88 9.37 9.88 9.57 83800.0 9.57
2020-11-25 9.99 9.47 9.73 9.9 116700.0 9.9
2020-11-24 9.95 9.3 9.7 9.76 173500.0 9.76
2020-11-23 9.89 9.4 9.88 9.62 163100.0 9.62
2020-11-20 9.87 9.24 9.25 9.54 235600.0 9.54
2020-11-19 9.18 8.8 8.95 9.12 97100.0 9.12
2020-11-18 9.49 8.96 9.37 8.99 190500.0 8.99
2020-11-17 9.53 9.0 9.05 9.4 219800.0 9.4
2020-11-16 9.11 8.85 8.9 9.04 152100.0 9.04
2020-11-13 9.07 8.66 8.82 8.8 87600.0 8.8
2020-11-12 8.92 8.54 8.88 8.81 136600.0 8.81
2020-11-11 9.2 8.8 8.96 8.96 143000.0 8.96
2020-11-10 9.13 8.64 8.75 8.95 138800.0 8.95
2020-11-09 9.4 8.75 9.24 8.77 261100.0 8.77
2020-11-06 9.19 8.72 9.03 8.89 113600.0 8.89
2020-11-05 9.1 8.77 8.77 9.03 219800.0 9.03
2020-11-04 9.07 8.6 8.81 8.71 174700.0 8.71
2020-11-03 8.92 8.6 8.72 8.87 230000.0 8.87
2020-11-02 8.89 8.5 8.55 8.64 83100.0 8.64
2020-10-30 8.69 8.32 8.63 8.53 173500.0 8.53
2020-10-29 8.8 8.46 8.8 8.7 129400.0 8.7
2020-10-28 8.95 8.57 8.63 8.72 200100.0 8.72
2020-10-27 9.18 8.74 9.02 8.81 139600.0 8.81
2020-10-26 9.35 8.75 9.28 9.03 144200.0 9.03
2020-10-23 9.46 9.08 9.18 9.44 141100.0 9.44
2020-10-22 9.38 8.93 9.32 9.15 266500.0 9.15
2020-10-21 9.83 9.21 9.71 9.29 241400.0 9.29
2020-10-20 10.0 9.7 9.88 9.77 130300.0 9.77
2020-10-19 10.24 9.8 10.03 9.85 156800.0 9.85
2020-10-16 10.46 9.92 10.19 9.97 178700.0 9.97
2020-10-15 10.3 9.86 10.03 10.17 207400.0 10.17
2020-10-14 11.27 10.15 11.25 10.18 286700.0 10.18
2020-10-13 11.34 10.6 10.7 11.11 272600.0 11.11
2020-10-12 11.21 10.63 11.02 10.81 435400.0 10.81
2020-10-09 11.19 10.46 10.58 11.0 778100.0 11.0
2020-10-08 10.43 9.96 10.0 10.21 469700.0 10.21
2020-10-07 9.96 9.02 9.11 9.83 761300.0 9.83
2020-10-06 8.93 8.17 8.18 8.76 1166000.0 8.76
2020-10-05 8.24 7.64 7.94 8.17 565600.0 8.17
2020-10-02 7.74 7.23 7.25 7.63 222100.0 7.63
2020-10-01 7.56 7.25 7.46 7.39 160600.0 7.39
2020-09-30 7.81 7.37 7.7 7.46 174400.0 7.46
2020-09-29 8.07 7.45 7.5 7.73 270500.0 7.73
2020-09-28 7.35 6.81 6.81 7.26 206400.0 7.26
2020-09-25 6.97 6.71 6.74 6.82 190200.0 6.82
2020-09-24 7.01 6.63 7.01 6.81 138800.0 6.81
2020-09-23 7.24 6.83 7.1 6.83 200300.0 6.83
2020-09-22 7.14 6.93 6.95 7.04 172100.0 7.04
2020-09-21 7.07 6.7 7.07 6.89 237000.0 6.89
2020-09-18 7.38 6.95 7.03 7.19 592400.0 7.19
2020-09-17 7.38 6.9 7.38 6.91 295700.0 6.91
2020-09-16 7.64 7.4 7.6 7.42 213700.0 7.42
2020-09-15 7.62 7.42 7.62 7.55 114400.0 7.55
2020-09-14 7.69 7.48 7.54 7.56 160100.0 7.56
2020-09-11 7.53 7.4 7.44 7.49 175900.0 7.49
2020-09-10 7.81 7.44 7.62 7.45 180800.0 7.45
2020-09-09 7.65 7.47 7.57 7.61 176700.0 7.61
2020-09-08 7.73 7.02 7.22 7.57 303200.0 7.57
2020-09-04 7.51 7.0 7.24 7.3 272200.0 7.3
2020-09-03 7.55 7.17 7.46 7.2 335700.0 7.2
2020-09-02 7.53 7.27 7.45 7.46 206500.0 7.46
2020-09-01 7.56 7.12 7.23 7.47 190400.0 7.47
2020-08-31 7.71 7.05 7.71 7.21 365700.0 7.21
2020-08-28 8.13 7.62 7.83 7.78 174000.0 7.78
2020-08-27 8.37 7.72 8.33 7.88 289000.0 7.88
2020-08-26 8.76 8.32 8.36 8.37 319400.0 8.37
2020-08-25 8.44 8.07 8.12 8.3 174200.0 8.3
2020-08-24 8.21 7.9 8.18 8.13 193500.0 8.13
2020-08-21 8.4 8.06 8.31 8.16 255000.0 8.16
2020-08-20 8.39 8.18 8.3 8.3 416800.0 8.3
2020-08-19 8.45 7.72 7.87 8.37 403700.0 8.37
2020-08-18 7.94 7.61 7.77 7.87 231800.0 7.87
2020-08-17 7.99 7.44 7.9 7.8 283100.0 7.8
2020-08-14 7.97 7.46 7.49 7.84 392300.0 7.84
2020-08-13 7.62 7.15 7.22 7.44 250500.0 7.44
2020-08-12 7.48 7.09 7.24 7.21 232400.0 7.21
2020-08-11 7.34 6.21 6.24 7.12 635600.0 7.12
2020-08-10 6.39 6.06 6.15 6.19 1405600.0 6.19
2020-08-07 6.2 6.05 6.11 6.16 276800.0 6.16
2020-08-06 6.38 6.02 6.34 6.14 820600.0 6.14
2020-08-05 5.52 5.34 5.46 5.49 193700.0 5.49
2020-08-04 5.49 5.28 5.29 5.41 150000.0 5.41
2020-08-03 5.3 5.11 5.18 5.3 114000.0 5.3
2020-07-31 5.28 5.06 5.17 5.15 179000.0 5.15
2020-07-30 5.24 5.02 5.02 5.16 92100.0 5.16
2020-07-29 5.14 4.85 5.07 5.06 197400.0 5.06
2020-07-28 5.32 5.03 5.31 5.06 101900.0 5.06
2020-07-27 5.35 5.19 5.26 5.34 142100.0 5.34
2020-07-24 5.31 5.1 5.17 5.22 150600.0 5.22
2020-07-23 5.33 5.06 5.29 5.15 228000.0 5.15
2020-07-22 5.42 5.2 5.33 5.29 150000.0 5.29
2020-07-21 5.73 5.19 5.64 5.33 246000.0 5.33
2020-07-20 5.67 4.78 4.81 5.52 591900.0 5.52
2020-07-17 4.96 4.77 4.95 4.79 202400.0 4.79
2020-07-16 5.23 4.87 5.18 4.94 234700.0 4.94
2020-07-15 5.37 5.19 5.25 5.24 294200.0 5.24
2020-07-14 5.26 5.01 5.07 5.2 382100.0 5.2
2020-07-13 5.36 5.13 5.36 5.14 126600.0 5.14
2020-07-10 5.4 5.26 5.33 5.35 137000.0 5.35
2020-07-09 5.41 5.07 5.41 5.36 220000.0 5.36
2020-07-08 5.47 5.09 5.18 5.33 303000.0 5.33
2020-07-07 5.43 5.08 5.43 5.13 308100.0 5.13
2020-07-06 5.74 5.29 5.67 5.47 350400.0 5.47
2020-07-02 6.02 5.5 6.01 5.62 285600.0 5.62
2020-07-01 6.09 5.76 5.99 5.94 253200.0 5.94
2020-06-30 6.27 5.89 6.22 5.96 304800.0 5.96
2020-06-29 6.22 6.03 6.09 6.2 186200.0 6.2
2020-06-26 6.3 6.01 6.22 6.03 357100.0 6.03
2020-06-25 6.39 6.12 6.33 6.24 198300.0 6.24
2020-06-24 6.53 6.2 6.38 6.33 277800.0 6.33
2020-06-23 6.95 6.42 6.58 6.45 489200.0 6.45
2020-06-22 6.51 5.77 5.91 6.44 484100.0 6.44
2020-06-19 6.4 5.84 6.3 5.84 555900.0 5.84
2020-06-18 6.3 6.04 6.09 6.08 375600.0 6.08
2020-06-17 6.3 5.82 5.85 6.11 485000.0 6.11
2020-06-16 5.91 5.66 5.71 5.84 411500.0 5.84
2020-06-15 5.74 5.48 5.49 5.67 228900.0 5.67
2020-06-12 6.15 5.57 6.11 5.74 375300.0 5.74
2020-06-11 6.23 5.69 5.99 5.99 565000.0 5.99
2020-06-10 6.23 6.06 6.16 6.08 219300.0 6.08
2020-06-09 6.3 6.13 6.15 6.17 257800.0 6.17
2020-06-08 6.25 6.12 6.25 6.15 171600.0 6.15
2020-06-05 6.29 6.1 6.16 6.16 291300.0 6.16
2020-06-04 6.0 5.82 5.98 5.96 407300.0 5.96
2020-06-03 6.03 5.77 5.91 5.85 242100.0 5.85
2020-06-02 5.83 5.63 5.64 5.78 161500.0 5.78
2020-06-01 5.89 5.63 5.81 5.65 270500.0 5.65
2020-05-29 5.83 5.53 5.57 5.71 174800.0 5.71
2020-05-28 5.95 5.68 5.75 5.68 194100.0 5.68
2020-05-27 5.92 5.37 5.6 5.76 275400.0 5.76
2020-05-26 5.53 5.26 5.49 5.44 176400.0 5.44
2020-05-22 5.45 5.26 5.32 5.31 185900.0 5.31
2020-05-21 5.39 5.15 5.28 5.33 227300.0 5.33
2020-05-20 5.31 5.1 5.26 5.18 175300.0 5.18
2020-05-19 5.24 5.0 5.0 5.08 152800.0 5.08
2020-05-18 5.14 4.95 5.04 4.99 186400.0 4.99
2020-05-15 5.27 4.91 5.2 4.96 117500.0 4.96
2020-05-14 5.17 4.81 5.05 5.15 182200.0 5.15
2020-05-13 5.34 4.82 5.29 5.17 154600.0 5.17
2020-05-12 5.47 4.86 4.9 5.23 282500.0 5.23
2020-05-11 5.08 4.72 4.73 4.88 169000.0 4.88
2020-05-08 4.9 4.69 4.69 4.79 173500.0 4.79
2020-05-07 5.1 4.67 4.84 4.74 191000.0 4.74
2020-05-06 5.07 4.83 4.86 4.91 78500.0 4.91
2020-05-05 5.17 4.86 5.09 4.87 121500.0 4.87
2020-05-04 5.11 4.73 4.78 4.99 145800.0 4.99
2020-05-01 4.89 4.68 4.88 4.82 190600.0 4.82
2020-04-30 5.12 4.92 5.01 5.0 161400.0 5.0
2020-04-29 5.5 5.06 5.5 5.2 288200.0 5.2
2020-04-28 5.5 5.28 5.49 5.34 261900.0 5.34
2020-04-27 5.48 4.89 4.89 5.37 203400.0 5.37
2020-04-24 5.03 4.81 4.85 4.85 123900.0 4.85
2020-04-23 4.91 4.77 4.77 4.83 125800.0 4.83
2020-04-22 4.99 4.74 4.99 4.76 130400.0 4.76
2020-04-21 4.98 4.72 4.83 4.88 176300.0 4.88
2020-04-20 5.05 4.79 4.86 4.91 153200.0 4.91
2020-04-17 5.02 4.75 4.86 4.95 180600.0 4.95
2020-04-16 4.86 4.51 4.51 4.77 190200.0 4.77
2020-04-15 4.82 4.56 4.56 4.6 97600.0 4.6
2020-04-14 4.86 4.66 4.79 4.76 164600.0 4.76
2020-04-13 4.84 4.6 4.76 4.65 162600.0 4.65
2020-04-09 4.87 4.6 4.65 4.76 187300.0 4.76
2020-04-08 4.64 4.26 4.38 4.52 141400.0 4.52
2020-04-07 4.49 4.09 4.49 4.2 121600.0 4.2
2020-04-06 4.5 4.18 4.25 4.4 249600.0 4.4
2020-04-03 4.12 3.77 4.02 4.05 196800.0 4.05
2020-04-02 4.05 3.61 3.61 4.0 114300.0 4.0
2020-04-01 4.0 3.6 3.78 3.63 256600.0 3.63
2020-03-31 3.88 3.15 3.19 3.88 204100.0 3.88
2020-03-30 3.17 3.01 3.07 3.17 87800.0 3.17
2020-03-27 3.7 3.05 3.7 3.06 109400.0 3.06
2020-03-26 3.84 3.6 3.6 3.76 99500.0 3.76
2020-03-25 3.84 3.73 3.84 3.84 202700.0 3.84
2020-03-24 4.18 3.51 3.96 3.84 192400.0 3.84
2020-03-23 4.13 3.36 4.13 3.8 150600.0 3.8
2020-03-20 4.18 3.86 4.13 3.95 190900.0 3.95
2020-03-19 4.17 3.58 3.66 4.16 200900.0 4.16
2020-03-18 3.99 3.56 3.87 3.65 129600.0 3.65
2020-03-17 4.03 3.51 3.74 4.03 195500.0 4.03
2020-03-16 3.98 3.67 3.8 3.69 272900.0 3.69
2020-03-13 4.17 3.88 3.95 4.0 240900.0 4.0
2020-03-12 4.2 3.91 3.95 3.95 250300.0 3.95
2020-03-11 4.35 4.01 4.03 4.25 121700.0 4.25
2020-03-10 4.18 3.96 4.07 4.11 159700.0 4.11
2020-03-09 4.12 3.92 4.0 3.95 151000.0 3.95
2020-03-06 4.27 4.1 4.1 4.2 133000.0 4.2
2020-03-05 4.25 4.12 4.15 4.25 270400.0 4.25
2020-03-04 4.24 4.01 4.16 4.11 273000.0 4.11
2020-03-03 4.19 3.94 4.13 4.1 173900.0 4.1
2020-03-02 4.13 3.93 3.93 4.1 132100.0 4.1
2020-02-28 4.03 3.9 3.9 3.92 170000.0 3.92
2020-02-27 4.21 4.01 4.19 4.08 114300.0 4.08
2020-02-26 4.36 4.16 4.16 4.28 122600.0 4.28
2020-02-25 4.71 3.98 4.53 4.05 127600.0 4.05
2020-02-24 4.74 4.54 4.72 4.55 98600.0 4.55
2020-02-21 4.96 4.68 4.74 4.79 159900.0 4.79
2020-02-20 4.81 4.63 4.72 4.68 61800.0 4.68
2020-02-19 4.73 4.47 4.51 4.73 120300.0 4.73
2020-02-18 4.55 4.36 4.4 4.51 117400.0 4.51