Liquidity Services, Inc. (LQDT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

13.35

+0.33

(+2.53%)

At close: 04:00PM EDT

13.13

-0.22

(-1.65%)

After hours:

04:16PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	13.21	13.55	12.91	13.35	13.35	278,359
May 19, 2022	12.90	13.39	12.82	13.02	13.02	271,900
May 18, 2022	13.43	13.89	12.93	13.07	13.07	288,600
May 17, 2022	13.69	14.09	13.50	13.96	13.96	129,700
May 16, 2022	12.56	13.71	12.56	13.55	13.55	330,700
May 13, 2022	12.35	12.98	12.35	12.90	12.90	334,000
May 12, 2022	11.63	12.59	11.39	12.24	12.24	239,600
May 11, 2022	12.66	12.88	11.58	11.65	11.65	389,800
May 10, 2022	13.01	13.19	12.50	12.72	12.72	344,000
May 09, 2022	12.47	12.73	12.01	12.61	12.61	188,500
May 06, 2022	14.59	14.59	12.61	12.84	12.84	265,700
May 05, 2022	15.00	15.14	14.03	14.44	14.44	229,000
May 04, 2022	14.70	14.93	14.13	14.78	14.78	301,300
May 03, 2022	15.00	15.31	14.58	14.68	14.68	124,500
May 02, 2022	14.50	15.03	14.36	14.95	14.95	278,800
Apr 29, 2022	15.17	15.21	14.30	14.42	14.42	165,700
Apr 28, 2022	15.30	15.45	14.76	15.34	15.34	159,100
Apr 27, 2022	15.12	15.50	14.87	15.10	15.10	189,700
Apr 26, 2022	16.02	16.02	15.04	15.06	15.06	220,700
Apr 25, 2022	16.27	16.55	15.78	16.17	16.17	139,100
Apr 22, 2022	17.15	17.36	16.24	16.50	16.50	241,400
Apr 21, 2022	17.99	18.02	17.02	17.29	17.29	137,100
Apr 20, 2022	18.58	18.58	17.93	17.94	17.94	123,600
Apr 19, 2022	18.21	18.76	18.17	18.58	18.58	126,600
Apr 18, 2022	17.94	18.43	17.88	18.13	18.13	144,400
Apr 14, 2022	17.90	18.24	17.87	18.02	18.02	111,900
Apr 13, 2022	18.06	18.34	17.86	17.87	17.87	137,600
Apr 12, 2022	17.80	18.24	17.80	18.06	18.06	267,000
Apr 11, 2022	17.55	18.18	17.40	17.60	17.60	100,600
Apr 08, 2022	17.16	17.90	17.05	17.60	17.60	157,100
Apr 07, 2022	16.77	17.23	16.61	17.22	17.22	127,400
Apr 06, 2022	17.03	17.03	16.45	16.75	16.75	133,700
Apr 05, 2022	17.60	17.85	17.02	17.16	17.16	111,200
Apr 04, 2022	17.58	18.02	17.41	17.48	17.48	98,600
Apr 01, 2022	17.24	17.59	17.24	17.44	17.44	137,700
Mar 31, 2022	18.05	18.59	17.04	17.12	17.12	235,400
Mar 30, 2022	19.50	19.63	18.01	18.13	18.13	116,900
Mar 29, 2022	18.75	19.79	18.75	19.49	19.49	143,600
Mar 28, 2022	18.62	18.92	18.15	18.64	18.64	77,800
Mar 25, 2022	18.67	18.97	18.29	18.81	18.81	185,700
Mar 24, 2022	18.39	18.75	18.24	18.64	18.64	124,000
Mar 23, 2022	18.29	18.53	18.06	18.34	18.34	121,200
Mar 22, 2022	17.72	18.68	17.72	18.44	18.44	123,200
Mar 21, 2022	18.34	18.34	17.58	17.71	17.71	109,900
Mar 18, 2022	18.45	18.86	18.10	18.32	18.32	758,300
Mar 17, 2022	17.96	18.58	17.71	18.52	18.52	154,500
Mar 16, 2022	17.09	18.00	16.84	17.89	17.89	213,700
Mar 15, 2022	16.66	17.21	16.43	16.92	16.92	131,500
Mar 14, 2022	16.52	16.97	15.94	16.60	16.60	154,600
Mar 11, 2022	17.23	17.23	16.25	16.34	16.34	176,700
Mar 10, 2022	17.01	17.19	16.54	17.00	17.00	112,300
Mar 09, 2022	17.44	17.99	17.05	17.44	17.44	136,100
Mar 08, 2022	16.75	17.51	16.41	17.15	17.15	168,100
Mar 07, 2022	17.06	17.38	16.72	16.74	16.74	187,500
Mar 04, 2022	16.78	17.24	16.78	17.06	17.06	141,200
Mar 03, 2022	17.60	17.60	16.81	17.07	17.07	206,800
Mar 02, 2022	16.96	17.83	16.82	17.63	17.63	153,700
Mar 01, 2022	17.10	17.36	16.77	16.86	16.86	216,000
Feb 28, 2022	16.87	17.50	16.77	17.23	17.23	235,300
Feb 25, 2022	17.19	17.34	16.67	17.08	17.08	157,000
Feb 24, 2022	15.88	17.27	15.59	17.24	17.24	237,600
Feb 23, 2022	15.85	17.05	15.85	16.31	16.31	318,800
Feb 22, 2022	15.94	16.44	15.41	15.72	15.72	447,500
Feb 18, 2022	16.10	16.59	16.02	16.10	16.10	154,800
Feb 17, 2022	16.10	16.42	16.06	16.26	16.26	140,100
Feb 16, 2022	17.01	17.15	16.03	16.35	16.35	214,500
Feb 15, 2022	16.69	17.38	16.62	17.19	17.19	291,200
Feb 14, 2022	16.41	16.75	16.11	16.38	16.38	520,900
Feb 11, 2022	16.25	17.06	16.25	16.41	16.41	325,300
Feb 10, 2022	16.00	16.66	15.82	16.25	16.25	540,400
Feb 09, 2022	16.46	16.67	16.18	16.44	16.44	136,400
Feb 08, 2022	15.33	16.34	15.29	16.15	16.15	238,500
Feb 07, 2022	15.54	16.27	15.37	15.46	15.46	305,300
Feb 04, 2022	16.42	16.76	14.64	15.65	15.65	478,600
Feb 03, 2022	17.94	17.94	16.30	16.64	16.64	269,200
Feb 02, 2022	19.30	19.41	17.97	18.14	18.14	319,500
Feb 01, 2022	18.79	19.26	18.62	19.21	19.21	169,000
Jan 31, 2022	18.26	19.08	18.25	19.03	19.03	198,000
Jan 28, 2022	17.89	18.29	17.30	18.29	18.29	270,200
Jan 27, 2022	18.13	18.35	17.65	17.90	17.90	274,200
Jan 26, 2022	18.33	18.51	17.43	17.75	17.75	274,500
Jan 25, 2022	18.13	18.51	17.55	18.12	18.12	223,900
Jan 24, 2022	16.88	18.74	16.21	18.59	18.59	300,700
Jan 21, 2022	17.26	17.89	16.85	17.36	17.36	256,100
Jan 20, 2022	18.85	18.89	17.36	17.51	17.51	246,800
Jan 19, 2022	19.45	19.45	18.30	18.42	18.42	178,600
Jan 18, 2022	20.85	20.85	19.35	19.41	19.41	273,500
Jan 14, 2022	21.10	21.57	20.25	21.08	21.08	256,000
Jan 13, 2022	21.21	21.60	21.00	21.32	21.32	152,500
Jan 12, 2022	22.24	22.61	21.00	21.03	21.03	137,000
Jan 11, 2022	21.36	22.36	21.10	21.95	21.95	230,500
Jan 10, 2022	21.11	21.49	20.28	21.43	21.43	274,400
Jan 07, 2022	21.19	21.57	20.87	21.45	21.45	141,500
Jan 06, 2022	21.14	21.44	20.50	21.10	21.10	182,000
Jan 05, 2022	22.23	22.23	21.07	21.10	21.10	151,800
Jan 04, 2022	22.21	22.57	21.72	22.33	22.33	158,100
Jan 03, 2022	21.97	23.39	21.70	22.23	22.23	187,400
Dec 31, 2021	22.04	22.50	21.81	22.08	22.08	178,000
Dec 30, 2021	21.31	22.09	21.30	21.92	21.92	103,300
Dec 29, 2021	21.20	21.38	20.97	21.30	21.30	90,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil112.70+0.49(+0.44%)

Gold1,845.10+3.90(+0.21%)

Liquidity Services, Inc. (LQDT)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
112.70
+0.49(+0.44%)

Gold
1,845.10
+3.90(+0.21%)