Skip to main content

Lendway, Inc. - Common Stock (NQ: LDWY )

5.286 UNCHANGED
Streaming Delayed Price Updated: 1:47 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 5.180 5.349 5.180 5.286 959 -0.15(-2.84%)
May 20, 2024 5.440 5.440 5.440 5.440 1,340 +0.03(+0.46%)
May 17, 2024 5.415 5.415 5.415 5.415 1,438 +0.13(+2.37%)
May 15, 2024 5.290 376 -0.20(-3.65%)
May 14, 2024 5.260 5.730 5.260 5.490 1,536 +0.21(+3.98%)
May 13, 2024 5.560 5.835 5.260 5.280 16,360 -0.27(-4.86%)
May 10, 2024 5.730 5.730 5.550 5.550 1,946 -0.09(-1.59%)
May 09, 2024 5.780 5.876 5.225 5.640 6,140 -0.16(-2.76%)
May 08, 2024 5.790 5.800 5.790 5.800 1,085 -0.01(-0.17%)
May 07, 2024 5.810 5.810 5.810 5.810 524 -0.24(-3.97%)
May 06, 2024 6.050 6.050 6.050 6.050 624 +0.05(+0.83%)
May 03, 2024 6.120 6.120 6.000 6.000 4,938 -0.12(-1.96%)
May 02, 2024 6.120 6.120 6.120 6.120 2,542 -0.22(-3.47%)
May 01, 2024 6.340 6.340 6.340 6.340 392 +0.22(+3.59%)
Apr 30, 2024 6.110 6.440 6.110 6.120 2,166 -0.16(-2.55%)
Apr 29, 2024 6.280 6.280 6.280 6.280 174 -0.01(-0.16%)
Apr 26, 2024 6.300 6.300 6.290 6.290 1,979 +0.00(+0.08%)
Apr 25, 2024 6.285 6.285 6.285 6.285 341 -0.16(-2.41%)
Apr 24, 2024 6.150 6.440 6.150 6.440 1,063 +0.32(+5.23%)
Apr 23, 2024 6.191 6.191 6.120 6.120 934 -0.15(-2.39%)
Apr 22, 2024 6.300 6.305 6.180 6.270 1,677 +0.16(+2.62%)
Apr 18, 2024 6.110 174 -0.37(-5.71%)
Apr 16, 2024 6.480 451 +0.30(+4.85%)
Apr 15, 2024 6.050 6.180 6.050 6.180 364 -0.39(-5.94%)
Apr 12, 2024 6.059 6.570 6.059 6.570 628 +0.05(+0.77%)
Apr 11, 2024 6.520 6.520 6.520 6.520 767 +0.27(+4.32%)
Apr 10, 2024 6.610 6.640 6.250 6.250 4,314 -0.33(-5.02%)
Apr 09, 2024 6.240 6.880 6.000 6.580 10,809 +0.58(+9.67%)
Apr 08, 2024 6.100 6.100 6.000 6.000 1,025 -0.39(-6.10%)
Apr 05, 2024 6.080 6.400 6.070 6.390 3,366 +0.19(+3.06%)
Apr 04, 2024 6.295 6.295 6.200 6.200 568 +0.05(+0.86%)
Apr 03, 2024 6.105 6.250 6.095 6.147 6,560 +0.08(+1.25%)
Apr 02, 2024 6.010 6.080 6.000 6.071 4,547 -0.13(-2.08%)
Apr 01, 2024 5.930 6.400 5.930 6.200 27,881 +0.24(+4.03%)
Mar 28, 2024 5.970 6.180 5.930 5.960 3,782 -0.04(-0.67%)
Mar 27, 2024 6.000 6.020 5.950 6.000 5,047 +0.08(+1.35%)
Mar 26, 2024 6.200 6.240 5.920 5.920 6,495 -0.13(-2.23%)
Mar 25, 2024 5.878 6.140 5.870 6.055 7,801 +0.27(+4.76%)
Mar 22, 2024 6.010 6.010 5.780 5.780 4,904 -0.36(-5.86%)
Mar 21, 2024 6.060 6.140 6.060 6.140 1,776 -0.02(-0.24%)
Mar 20, 2024 5.920 6.155 5.920 6.155 4,927 +0.24(+3.97%)
Mar 19, 2024 5.970 6.080 5.900 5.920 3,789 -0.08(-1.33%)
Mar 18, 2024 6.150 6.150 6.000 6.000 2,442 -0.15(-2.44%)
Mar 15, 2024 6.020 6.190 6.020 6.150 6,732 +0.10(+1.65%)
Mar 14, 2024 5.830 6.050 5.770 6.050 40,621 +0.17(+2.89%)
Mar 13, 2024 5.780 5.880 5.770 5.880 3,293 +0.17(+2.96%)
Mar 12, 2024 5.650 5.711 5.480 5.711 2,089 -0.10(-1.70%)
Mar 11, 2024 5.545 5.970 5.400 5.810 30,421 +0.46(+8.60%)
Mar 08, 2024 5.111 5.790 5.091 5.350 20,586 +0.22(+4.29%)
Mar 07, 2024 4.981 5.130 4.981 5.130 1,632 +0.08(+1.58%)
Mar 06, 2024 5.000 5.050 4.990 5.050 3,693 +0.00(+0.00%)
Mar 05, 2024 5.200 5.200 4.960 5.050 1,682 -0.09(-1.85%)
Mar 04, 2024 4.920 5.190 4.920 5.145 7,289 +0.29(+6.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.