Loctite Historical Data

LT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 24, 2020 $0.255
+0.27%
$-- $7
Mar 23, 2020 $0.254
+0.07%
$-- $0.01
Mar 22, 2020 $0.254
-0.17%
$-- $0.01
Mar 21, 2020 $0.254
-73.37%
$-- $14,067
Mar 20, 2020 $0.955
+3.49%
$-- $119,434
Mar 19, 2020 $0.923
-19.23%
$-- $114,791
Mar 18, 2020 $1.14
+2.23%
$-- $144,217
Mar 17, 2020 $1.12
-3.29%
$-- $137,430
Mar 16, 2020 $1.16
+0.50%
$-- $142,376
Mar 15, 2020 $1.15
+0.26%
$-- $132,009
Mar 14, 2020 $1.15
-0.50%
$-- $129,481
Mar 13, 2020 $1.15
+0.18%
$-- $140,788
Mar 12, 2020 $1.16
+0.81%
$-- $146,013
Mar 11, 2020 $1.15
+0.21%
$-- $143,160
Mar 10, 2020 $1.15
-0.07%
$-- $144,507
Mar 9, 2020 $1.15
-0.87%
$-- $86,516
Mar 8, 2020 $1.16
+0.31%
$-- $17
Mar 4, 2020 $1.16
-0.09%
$-- $854
Mar 3, 2020 $1.16
-0.14%
$-- $855
Mar 2, 2020 $1.16
-3.64%
$-- $3,763
Mar 1, 2020 $1.2
-3.23%
$-- $3,128
Feb 29, 2020 $1.24
+0.18%
$-- $1,144
Feb 28, 2020 $1.24
-5.92%
$-- $8,754
Feb 27, 2020 $1.32
-2.71%
$-- $4,466
Feb 26, 2020 $1.35
-2.03%
$-- $2,794
Feb 25, 2020 $1.39
+0.08%
$-- $18
Feb 24, 2020 $1.39
-2.22%
$-- $1,267
Feb 23, 2020 $1.42
-1.71%
$-- $3,011
Feb 20, 2020 $1.3
+0.02%
$-- $1,701
Feb 19, 2020 $1.3
-11.27%
$-- $1,718
Feb 17, 2020 $1.47
+0.11%
$-- $502
Feb 16, 2020 $1.47
+0.01%
$-- $441,090
Feb 15, 2020 $1.47
+0.15%
$-- $710,629
Feb 14, 2020 $1.47
-0.27%
$-- $712,980
Feb 13, 2020 $1.47
+0.10%
$-- $717,633
Feb 12, 2020 $1.47
-0.27%
$-- $714,593
Feb 11, 2020 $1.48
+0.19%
$-- $709,954
Feb 10, 2020 $1.47
+0.47%
$-- $713,811
Feb 9, 2020 $1.46
-0.77%
$-- $713,236
Feb 8, 2020 $1.47
+0.05%
$-- $717,294
Feb 7, 2020 $1.47
-0.37%
$-- $712,047
Feb 6, 2020 $1.48
+2.79%
$-- $827,838
Feb 5, 2020 $1.44
+0.05%
$-- $708,459
Feb 4, 2020 $1.44
+0.17%
$-- $700,410
Feb 3, 2020 $1.43
+0.76%
$-- $717,197
Feb 2, 2020 $1.42
-0.98%
$-- $686,718
Feb 1, 2020 $1.43
-0.23%
$-- $698,081
Jan 31, 2020 $1.44
-0.09%
$-- $704,938
Jan 30, 2020 $1.44
+0.14%
$-- $709,881
Jan 29, 2020 $1.44
-0.28%
$-- $640,424