LFIN - Longfin Corp.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201828.18928.18928.18928.18928.189-
May 22, 201828.18928.18928.18928.18928.189-
May 21, 201828.18928.18928.18928.18928.189-
May 18, 201828.18928.18928.18928.18928.189-
May 17, 201828.18928.18928.18928.18928.189-
May 16, 201828.18928.18928.18928.18928.189-
May 15, 201828.18928.18928.18928.18928.189-
May 14, 201828.18928.18928.18928.18928.189-
May 11, 201828.18928.18928.18928.18928.189-
May 10, 201828.18928.18928.18928.18928.189-
May 09, 201828.18928.18928.18928.18928.189-
May 08, 201828.18928.18928.18928.18928.189-
May 07, 201828.18928.18928.18928.18928.189-
May 04, 201828.18928.18928.18928.18928.189-
May 03, 201828.18928.18928.18928.18928.189-
May 02, 201828.18928.18928.18928.18928.189-
May 01, 201828.18928.18928.18928.18928.189-
Apr 30, 201828.18928.18928.18928.18928.189-
Apr 27, 201828.18928.18928.18928.18928.189-
Apr 26, 201828.18928.18928.18928.18928.189-
Apr 25, 201828.18928.18928.18928.18928.189-
Apr 24, 201828.18928.18928.18928.18928.189-
Apr 23, 201828.18928.18928.18928.18928.189-
Apr 20, 201828.18928.18928.18928.18928.189-
Apr 19, 201828.18928.18928.18928.18928.189-
Apr 18, 201828.18928.18928.18928.18928.189-
Apr 17, 201828.18928.18928.18928.18928.189-
Apr 16, 201828.18928.18928.18928.18928.189-
Apr 13, 201828.18928.18928.18928.18928.189-
Apr 12, 201828.18928.18928.18928.18928.189-
Apr 11, 201828.18928.18928.18928.18928.189-
Apr 10, 201828.18928.18928.18928.18928.189-
Apr 09, 201828.18928.18928.18928.18928.189-
Apr 06, 201823.46028.82022.00028.18928.1894,334,900
Apr 05, 201812.99022.49912.50019.14019.14015,084,000
Apr 04, 20188.11012.9908.11011.61011.6103,731,100
Apr 03, 201811.10014.4709.4109.8909.8903,671,900
Apr 02, 201816.77018.20013.60014.31014.3101,503,400
Mar 29, 201833.72033.72017.14017.26017.2604,416,900
Mar 28, 201834.65037.73032.02033.71033.7101,765,300
Mar 27, 201846.00049.53034.15034.68034.6801,949,900
Mar 26, 201869.62069.78553.20059.28059.2801,076,400
Mar 23, 201863.65074.50061.96371.10071.1001,472,600
Mar 22, 201856.18064.60055.51164.50064.500909,900
Mar 21, 201856.44060.44054.50057.47057.470668,000
Mar 20, 201853.62056.89050.50056.30056.300799,000
Mar 19, 201849.45056.00049.17053.39053.3901,323,000
Mar 16, 201843.69051.10042.75050.50050.5003,301,800
Mar 15, 201844.25045.65042.51043.57043.570607,900
Mar 14, 201843.13047.68042.34043.85043.850870,200
Mar 13, 201839.40043.55038.26042.70042.700645,400
Mar 12, 201834.51040.10034.51039.40039.400517,400
Mar 09, 201834.09035.20033.91534.77534.775216,500
Mar 08, 201834.54035.12033.93035.03035.030150,200
Mar 07, 201834.00036.23033.83035.04035.040241,400
Mar 06, 201835.59035.59034.37034.54034.540113,400
Mar 05, 201835.77036.50035.35035.60035.600103,100
Mar 02, 201834.78036.85034.22036.85036.850105,700
Mar 01, 201835.85036.42035.08035.58035.58066,700
Feb 28, 201835.72036.28034.57036.02036.020150,800
Feb 27, 201837.30037.30034.94035.64035.640181,100
Feb 26, 201836.61038.01035.57037.45037.450136,000
Feb 23, 201833.91036.97033.70036.49036.490172,600
Feb 22, 201833.22034.58033.07033.60033.60095,400
Feb 21, 201834.51035.09033.00034.20034.200167,400
Feb 20, 201837.00038.38036.20036.23036.230226,700
Feb 16, 201842.12042.12033.85034.40034.400386,400
Feb 15, 201841.13043.67640.90042.20042.200160,600
Feb 14, 201842.38044.48340.68040.68040.680231,200
Feb 13, 201837.79043.37836.80042.21042.210230,500
Feb 12, 201834.65039.99034.50038.69038.690243,900
Feb 09, 201833.17034.56033.02034.00034.000100,800
Feb 08, 201833.33036.00032.24533.32033.320115,700
Feb 07, 201837.20037.20032.23032.76032.760166,300
Feb 06, 201830.83036.99030.77035.50035.500211,000
Feb 05, 201833.00034.12031.01032.06032.060219,300
Feb 02, 201835.55036.25034.98035.55035.550178,900
Feb 01, 201838.50038.68036.10037.42037.420164,900
Jan 31, 201840.40040.89039.51040.14040.140164,200
Jan 30, 201840.00041.45039.43040.35040.350131,300
Jan 29, 201841.80042.30040.10041.87041.870113,400
Jan 26, 201840.93042.92040.93041.79041.790165,400
Jan 25, 201841.92042.89040.80541.72041.720154,500
Jan 24, 201843.80044.49041.50042.29042.290159,900
Jan 23, 201846.49046.56842.77043.55043.550274,000
Jan 22, 201846.35049.80043.38047.00047.000588,200
Jan 19, 201843.76044.65040.59043.17043.170212,500
Jan 18, 201841.00044.71540.04044.69044.690383,000
Jan 17, 201837.25038.70034.08038.60038.600433,600
Jan 16, 201840.20043.39039.79039.96039.960187,100
Jan 12, 201842.03044.70041.81043.65043.650142,200
Jan 11, 201846.99047.50042.42042.63042.630226,000
Jan 10, 201848.00048.99046.80047.63047.630135,000
Jan 09, 201849.16051.98248.50049.51049.510123,400
Jan 08, 201851.87052.25448.34051.66051.660222,200
Jan 05, 201856.77058.35052.65053.50053.500323,500
Jan 04, 201856.30057.24052.36055.99055.990270,800
Jan 03, 201857.34059.19256.00057.50057.500181,100
Jan 02, 201853.24060.49052.50057.40057.400495,200
Dec 29, 201756.50062.19055.35056.30056.300518,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...