Laird Superfood Inc. Common Stockのデータ

Laird Superfood Inc. Common Stockの基本情報

名前 Laird Superfood Inc. Common Stock
ティッカー LSF
nan
上場年 2020.0
セクター Consumer Non-Durables

Laird Superfood Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.0 47.41 53.0 48.33 103000.0 48.33
2021-02-12 55.02 52.26 54.73 53.26 25900.0 53.26
2021-02-11 55.8 51.52 55.8 53.82 106200.0 53.82
2021-02-10 55.74 53.04 54.74 55.72 57900.0 55.72
2021-02-09 55.7 53.09 54.82 53.6 117500.0 53.6
2021-02-08 55.99 50.92 54.85 53.99 123700.0 53.99
2021-02-05 55.0 48.0 48.0 52.88 228300.0 52.88
2021-02-04 46.19 44.03 45.1 46.03 52600.0 46.03
2021-02-03 45.09 42.8 44.0 44.99 28900.0 44.99
2021-02-02 44.53 42.5 44.53 43.5 33000.0 43.5
2021-02-01 43.81 42.0 43.12 43.53 40800.0 43.53
2021-01-29 45.6 43.17 44.25 43.34 44500.0 43.34
2021-01-28 46.99 43.46 46.99 44.48 50900.0 44.48
2021-01-27 47.0 43.69 45.0 46.49 66800.0 46.49
2021-01-26 46.0 44.5 45.32 46.0 51500.0 46.0
2021-01-25 46.39 42.82 43.64 43.85 85900.0 43.85
2021-01-22 42.92 41.62 42.37 42.92 62800.0 42.92
2021-01-21 45.4 42.13 45.4 42.55 78600.0 42.55
2021-01-20 45.51 43.52 45.51 43.52 58300.0 43.52
2021-01-19 45.39 43.6 44.71 45.39 73900.0 45.39
2021-01-15 47.48 44.36 47.48 44.61 54400.0 44.61
2021-01-14 48.28 45.41 47.45 47.0 59300.0 47.0
2021-01-13 47.85 43.6 45.36 46.67 79500.0 46.67
2021-01-12 46.23 43.53 46.23 44.66 76500.0 44.66
2021-01-11 46.41 43.9 45.0 45.92 59500.0 45.92
2021-01-08 45.94 43.5 44.19 44.97 95500.0 44.97
2021-01-07 46.59 43.74 46.47 44.13 92300.0 44.13
2021-01-06 47.26 44.6 45.7 45.49 67400.0 45.49
2021-01-05 46.93 44.35 44.35 45.49 52000.0 45.49
2021-01-04 47.2 43.8 47.01 44.51 116700.0 44.51
2020-12-31 51.54 47.18 51.54 47.32 94700.0 47.32
2020-12-30 54.26 51.0 53.5 51.35 64600.0 51.35
2020-12-29 58.41 53.01 58.41 53.47 58900.0 53.47
2020-12-28 58.33 55.0 57.0 57.83 68200.0 57.83
2020-12-24 58.52 55.2 56.0 57.1 53800.0 57.1
2020-12-23 56.26 51.63 51.63 55.79 143900.0 55.79
2020-12-22 51.97 45.6 45.6 51.41 126000.0 51.41
2020-12-21 46.23 44.57 45.43 46.02 176200.0 46.02
2020-12-18 49.6 45.81 49.6 45.85 682500.0 45.85
2020-12-17 53.14 45.99 46.0 48.5 297400.0 48.5
2020-12-16 44.99 43.04 43.04 44.98 134100.0 44.98
2020-12-15 44.43 42.6 43.39 43.0 118400.0 43.0
2020-12-14 43.8 41.5 41.5 43.52 79800.0 43.52
2020-12-11 43.8 41.0 42.0 42.0 114200.0 42.0
2020-12-10 44.0 40.65 43.3 41.79 114300.0 41.79
2020-12-09 46.2 43.0 46.12 43.0 108300.0 43.0
2020-12-08 47.26 45.33 45.33 45.75 73700.0 45.75
2020-12-07 48.0 45.32 47.54 45.86 70600.0 45.86
2020-12-04 48.74 45.55 48.23 47.54 88200.0 47.54
2020-12-03 48.47 45.75 47.49 47.72 113600.0 47.72
2020-12-02 48.75 45.2 47.18 47.35 163000.0 47.35
2020-12-01 49.02 45.9 48.83 46.57 72800.0 46.57
2020-11-30 49.28 47.5 48.48 48.41 87600.0 48.41
2020-11-27 48.05 46.92 47.79 48.05 25400.0 48.05
2020-11-25 48.65 46.36 47.99 47.29 53700.0 47.29
2020-11-24 50.92 47.01 49.8 47.58 117400.0 47.58
2020-11-23 52.0 47.53 48.1 49.34 144100.0 49.34
2020-11-20 48.93 45.87 48.21 47.18 92200.0 47.18
2020-11-19 49.0 47.33 48.0 47.76 73000.0 47.76
2020-11-18 51.26 47.13 50.2 47.5 149600.0 47.5
2020-11-17 51.7 47.53 48.0 47.78 158300.0 47.78
2020-11-16 48.0 40.96 42.92 47.99 184400.0 47.99
2020-11-13 42.85 38.6 41.8 39.13 340400.0 39.13
2020-11-12 42.99 41.65 42.99 42.49 52100.0 42.49
2020-11-11 43.85 40.67 40.67 42.32 56800.0 42.32
2020-11-10 44.99 39.54 44.99 40.22 137200.0 40.22
2020-11-09 50.43 45.1 50.0 45.1 154100.0 45.1
2020-11-06 49.13 47.4 49.08 48.0 35000.0 48.0
2020-11-05 49.0 45.7 48.0 49.0 48700.0 49.0
2020-11-04 47.85 45.82 45.82 47.73 64900.0 47.73
2020-11-03 47.38 45.56 46.46 46.06 86400.0 46.06
2020-11-02 47.79 45.01 47.63 46.1 50300.0 46.1
2020-10-30 51.4 45.43 50.55 46.0 202000.0 46.0
2020-10-29 50.93 49.07 50.18 50.55 120200.0 50.55
2020-10-28 50.92 49.01 50.4 49.64 110800.0 49.64
2020-10-27 51.47 48.88 48.88 50.67 74900.0 50.67
2020-10-26 51.12 46.0 51.12 49.21 79400.0 49.21
2020-10-23 51.9 47.2 47.47 51.26 63200.0 51.26
2020-10-22 52.78 46.69 50.0 47.02 82200.0 47.02
2020-10-21 60.26 49.37 57.98 49.37 150400.0 49.37
2020-10-20 60.8 53.6 53.6 57.18 162100.0 57.18
2020-10-19 57.25 50.76 51.61 53.58 224200.0 53.58
2020-10-16 49.95 45.31 45.31 49.17 100200.0 49.17
2020-10-15 47.18 44.59 47.0 44.59 52200.0 44.59
2020-10-14 51.25 46.08 48.89 46.75 132700.0 46.75
2020-10-13 48.91 45.0 46.01 48.5 45600.0 48.5
2020-10-12 46.25 44.2 45.03 45.6 70100.0 45.6
2020-10-09 46.42 43.1 46.12 44.0 223700.0 44.0
2020-10-08 43.95 40.02 42.71 43.9 158200.0 43.9
2020-10-07 43.95 42.81 42.95 43.0 137300.0 43.0
2020-10-06 43.72 41.9 43.21 42.6 135300.0 42.6
2020-10-05 43.11 41.73 42.56 42.86 66600.0 42.86
2020-10-02 43.0 41.22 42.4 41.72 203100.0 41.72
2020-10-01 47.22 43.2 45.32 43.2 220700.0 43.2
2020-09-30 47.23 41.6 41.68 45.87 136500.0 45.87
2020-09-29 47.44 41.43 46.85 44.07 155400.0 44.07
2020-09-28 51.89 44.11 48.44 46.5 312700.0 46.5
2020-09-25 48.0 35.67 36.16 45.0 304700.0 45.0
2020-09-24 39.99 33.9 39.52 37.5 445300.0 37.5
2020-09-23 44.0 31.0 33.55 40.8 1978200.0 40.8