LFIN - Longfin Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.680.680.680.680.68200
Sep 12, 20190.690.690.690.690.69100
Sep 11, 20190.680.870.680.690.691,600
Sep 10, 20190.730.730.730.730.733,600
Sep 09, 20190.700.700.700.700.70-
Sep 06, 20190.880.880.700.700.70700
Sep 05, 20190.680.690.680.690.69600
Sep 04, 20190.680.680.680.680.68400
Sep 03, 20190.680.680.680.680.682,000
Aug 30, 20190.650.850.610.850.8511,800
Aug 29, 20190.670.880.670.880.886,900
Aug 28, 20190.880.880.670.670.672,400
Aug 27, 20190.640.750.640.750.752,400
Aug 26, 20190.570.950.570.680.682,200
Aug 23, 20190.660.890.660.890.89400
Aug 22, 20190.900.900.900.900.90-
Aug 21, 20190.900.900.900.900.90100
Aug 20, 20190.650.920.650.920.924,800
Aug 19, 20190.860.860.860.860.861,600
Aug 16, 20190.800.900.600.880.8822,600
Aug 15, 20190.840.840.830.840.8421,000
Aug 14, 20190.900.940.820.820.82400
Aug 13, 20190.800.840.800.840.841,800
Aug 12, 20191.001.001.001.001.00-
Aug 09, 20190.801.090.801.001.002,200
Aug 08, 20191.121.120.900.900.907,000
Aug 07, 20190.900.900.900.900.901,300
Aug 06, 20190.791.120.790.800.801,100
Aug 05, 20190.971.200.951.151.151,300
Aug 02, 20190.950.950.950.950.95500
Aug 01, 20190.901.200.901.201.203,600
Jul 31, 20190.961.180.930.960.961,800
Jul 30, 20190.931.180.930.960.96100
Jul 29, 20190.931.180.930.960.96100
Jul 26, 20190.960.960.960.960.96100
Jul 25, 20190.931.180.930.960.969,900
Jul 24, 20191.021.020.920.920.922,300
Jul 23, 20191.051.051.031.031.03600
Jul 22, 20191.011.201.011.011.01800
Jul 19, 20191.101.111.011.011.01900
Jul 18, 20191.301.401.001.011.014,700
Jul 17, 20191.301.400.910.910.912,400
Jul 16, 20191.301.301.301.301.30100
Jul 15, 20190.951.400.931.301.303,300
Jul 12, 20191.251.400.930.930.935,300
Jul 11, 20190.900.900.900.900.901,200
Jul 10, 20191.481.500.731.401.409,100
Jul 09, 20191.251.491.251.481.484,300
Jul 08, 20191.251.401.251.401.4014,200
Jul 05, 20191.291.301.241.241.248,100
Jul 03, 20190.940.940.940.940.94-
Jul 02, 20190.940.940.940.940.942,900
Jul 01, 20190.900.900.900.900.90300
Jun 28, 20191.011.250.890.890.897,400
Jun 27, 20191.001.200.850.880.8821,400
Jun 26, 20190.701.330.701.131.1317,600
Jun 25, 20190.770.770.770.770.77-
Jun 24, 20190.940.940.750.770.774,400
Jun 21, 20190.930.930.700.850.8524,400
Jun 20, 20190.900.950.750.750.754,900
Jun 19, 20190.680.950.670.670.676,300
Jun 18, 20190.800.800.680.680.68900
Jun 17, 20190.660.950.660.950.951,400
Jun 14, 20190.980.980.980.980.98200
Jun 13, 20190.980.980.980.980.98400
Jun 12, 20191.081.080.660.670.672,300
Jun 11, 20190.651.000.651.001.0012,000
Jun 10, 20190.750.750.650.750.756,500
Jun 07, 20191.191.190.690.690.692,900
Jun 06, 20190.900.900.750.750.7517,500
Jun 05, 20190.900.900.900.900.903,300
Jun 04, 20190.891.160.650.900.909,900
Jun 03, 20191.191.191.171.191.196,900
May 31, 20190.901.170.901.171.176,100
May 30, 20190.950.950.950.950.95300
May 29, 20191.001.390.900.920.9220,000
May 28, 20191.021.020.981.001.006,400
May 24, 20191.101.101.021.021.022,400
May 23, 20191.151.250.981.001.006,900
May 22, 20191.151.351.011.351.35800
May 21, 20191.201.201.201.201.20300
May 20, 20191.201.201.201.201.20400
May 17, 20191.181.391.181.191.1911,900
May 16, 20191.301.351.301.351.354,300
May 15, 20191.221.301.171.301.305,900
May 14, 20191.221.531.071.221.2213,400
May 13, 20191.371.541.101.481.4842,600
May 10, 20191.501.601.501.501.503,100
May 09, 20191.501.591.501.501.504,100
May 08, 20191.601.601.601.601.601,600
May 07, 20191.611.611.361.501.501,700
May 06, 20191.361.361.361.361.36100
May 03, 20191.351.361.351.361.36500
May 02, 20191.351.351.351.351.35600
May 01, 20191.351.601.351.351.351,200
Apr 30, 20191.351.501.351.501.502,300
Apr 29, 20191.401.401.351.401.4010,900
Apr 26, 20191.561.561.301.501.5012,800
Apr 25, 20191.571.571.561.561.56700
Apr 24, 20191.611.611.601.601.609,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...