Lendway, Inc. (LDWY)
NASDAQ: LDWY · Real-Time Price · USD
3.521
-0.089 (-2.47%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.57% | 456 |
| Sep 24, 2024 | 3.57 | 3.75 | 3.51 | 3.53 | 3.53 | -1.94% | 14,786 |
| Sep 23, 2024 | 3.66 | 3.68 | 3.56 | 3.60 | 3.60 | 1.69% | 7,475 |
| Sep 20, 2024 | 3.86 | 3.86 | 3.51 | 3.54 | 3.54 | -8.17% | 16,428 |
| Sep 19, 2024 | 3.87 | 3.97 | 3.75 | 3.86 | 3.86 | 1.45% | 20,522 |
| Sep 18, 2024 | 3.76 | 4.00 | 3.63 | 3.80 | 3.80 | 2.43% | 9,227 |
| Sep 17, 2024 | 3.60 | 3.85 | 3.60 | 3.71 | 3.71 | -0.27% | 6,769 |
| Sep 16, 2024 | 3.65 | 3.74 | 3.60 | 3.72 | 3.72 | -3.38% | 3,503 |
| Sep 13, 2024 | 3.83 | 3.89 | 3.72 | 3.85 | 3.85 | 3.22% | 8,148 |
| Sep 12, 2024 | 3.80 | 3.86 | 3.72 | 3.73 | 3.73 | 0.27% | 2,210 |
| Sep 11, 2024 | 3.90 | 4.01 | 3.72 | 3.72 | 3.72 | -5.34% | 12,903 |
| Sep 10, 2024 | 3.94 | 4.10 | 3.93 | 3.93 | 3.93 | -5.30% | 9,221 |
| Sep 9, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.75% | 405 |
| Sep 6, 2024 | 3.95 | 4.17 | 3.92 | 4.00 | 4.00 | 1.78% | 8,927 |
| Sep 5, 2024 | 4.30 | 4.30 | 3.93 | 3.93 | 3.93 | -7.75% | 12,464 |
| Sep 4, 2024 | 4.52 | 4.82 | 4.16 | 4.26 | 4.26 | -4.27% | 22,586 |
| Sep 3, 2024 | 4.43 | 5.29 | 4.16 | 4.45 | 4.45 | 7.90% | 51,274 |
| Aug 30, 2024 | 4.94 | 4.99 | 4.12 | 4.12 | 4.12 | -13.72% | 35,488 |
| Aug 29, 2024 | 4.14 | 5.09 | 4.08 | 4.78 | 4.78 | 18.17% | 36,275 |
| Aug 28, 2024 | 4.17 | 4.17 | 3.96 | 4.05 | 4.05 | 3.72% | 840 |
| Aug 27, 2024 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -1.52% | 685 |
| Aug 26, 2024 | 4.00 | 4.19 | 3.84 | 3.96 | 3.96 | -1.00% | 7,167 |
| Aug 23, 2024 | 4.11 | 4.17 | 4.00 | 4.00 | 4.00 | -2.44% | 17,697 |
| Aug 22, 2024 | 4.03 | 4.28 | 4.03 | 4.10 | 4.10 | 1.23% | 6,663 |
| Aug 21, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.68% | 557 |
| Aug 20, 2024 | 3.97 | 4.08 | 3.95 | 3.98 | 3.98 | 1.87% | 4,379 |
| Aug 19, 2024 | 4.01 | 4.24 | 3.75 | 3.91 | 3.91 | -1.51% | 9,533 |
| Aug 16, 2024 | 4.11 | 4.50 | 3.97 | 3.97 | 3.97 | -13.70% | 17,681 |
| Aug 15, 2024 | 4.63 | 4.75 | 4.50 | 4.60 | 4.60 | 2.00% | 8,144 |
| Aug 14, 2024 | 3.78 | 4.51 | 3.78 | 4.51 | 4.51 | 8.67% | 20,549 |
| Aug 13, 2024 | 3.99 | 4.25 | 3.78 | 4.15 | 4.15 | 4.27% | 6,326 |
| Aug 12, 2024 | 4.36 | 4.74 | 3.96 | 3.98 | 3.98 | -11.36% | 15,222 |
| Aug 9, 2024 | 4.41 | 4.74 | 4.02 | 4.49 | 4.49 | 5.90% | 15,319 |
| Aug 8, 2024 | 4.11 | 4.35 | 4.11 | 4.24 | 4.24 | 6.53% | 4,845 |
| Aug 7, 2024 | 4.06 | 4.35 | 3.90 | 3.98 | 3.98 | -1.73% | 10,078 |
| Aug 6, 2024 | 3.78 | 4.40 | 3.78 | 4.05 | 4.05 | 8.00% | 9,980 |
| Aug 5, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.25% | 516 |
| Aug 2, 2024 | 4.25 | 4.35 | 3.90 | 4.00 | 4.00 | -6.98% | 8,857 |
| Aug 1, 2024 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | - | 1,749 |
| Jul 31, 2024 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -1.15% | 557 |
| Jul 30, 2024 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -0.57% | 1,465 |
| Jul 29, 2024 | 4.43 | 4.43 | 4.25 | 4.38 | 4.38 | -1.35% | 4,770 |
| Jul 26, 2024 | 4.44 | 4.47 | 4.44 | 4.44 | 4.44 | 0.11% | 428 |
| Jul 25, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 92 |
| Jul 24, 2024 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | -1.77% | 1,597 |
| Jul 23, 2024 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 1.81% | 2,316 |
| Jul 22, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 90 |
| Jul 19, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 428 |
| Jul 18, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.56% | 299 |
| Jul 17, 2024 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | 3,209 |
| Jul 16, 2024 | 4.49 | 4.62 | 4.49 | 4.50 | 4.50 | 0.45% | 1,330 |
| Jul 15, 2024 | 4.47 | 4.50 | 4.47 | 4.48 | 4.48 | 0.18% | 526 |
| Jul 12, 2024 | 4.45 | 4.49 | 4.43 | 4.47 | 4.47 | 0.49% | 902 |
| Jul 11, 2024 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | -0.22% | 573 |
| Jul 10, 2024 | 4.66 | 4.66 | 4.46 | 4.46 | 4.46 | -2.41% | 606 |
| Jul 9, 2024 | 4.75 | 4.75 | 4.57 | 4.57 | 4.57 | 1.44% | 963 |
| Jul 8, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 21 |
| Jul 5, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - | 6 |
| Jul 3, 2024 | 4.44 | 4.51 | 4.44 | 4.51 | 4.51 | -1.96% | 516 |
| Jul 2, 2024 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 4.48% | 535 |
| Jul 1, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -7.41% | 570 |
| Jun 28, 2024 | 4.79 | 4.80 | 4.58 | 4.75 | 4.75 | 1.93% | 7,553 |
| Jun 27, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 63 |
| Jun 26, 2024 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 3.56% | 703 |
| Jun 25, 2024 | 4.23 | 4.50 | 4.23 | 4.50 | 4.50 | 3.93% | 5,038 |
| Jun 24, 2024 | 3.95 | 4.33 | 3.95 | 4.33 | 4.33 | 13.65% | 11,055 |
| Jun 21, 2024 | 4.08 | 4.21 | 3.72 | 3.81 | 3.81 | -6.39% | 13,939 |
| Jun 20, 2024 | 4.33 | 4.36 | 4.07 | 4.07 | 4.07 | -5.79% | 9,400 |
| Jun 18, 2024 | 4.77 | 4.77 | 4.32 | 4.32 | 4.32 | -5.47% | 16,111 |
| Jun 17, 2024 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -0.44% | 669 |
| Jun 14, 2024 | 4.60 | 4.60 | 4.58 | 4.59 | 4.59 | -0.13% | 535 |
| Jun 13, 2024 | 4.68 | 4.70 | 4.58 | 4.60 | 4.60 | -3.45% | 2,827 |
| Jun 12, 2024 | 5.03 | 5.03 | 4.68 | 4.76 | 4.76 | -3.15% | 10,917 |
| Jun 11, 2024 | 5.17 | 5.17 | 4.92 | 4.92 | 4.92 | -4.19% | 4,052 |
| Jun 10, 2024 | 5.19 | 5.19 | 5.13 | 5.13 | 5.13 | -2.29% | 1,255 |
| Jun 7, 2024 | 5.18 | 5.25 | 5.13 | 5.25 | 5.25 | 1.35% | 4,477 |
| Jun 6, 2024 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | -0.19% | 809 |
| Jun 5, 2024 | 5.18 | 5.19 | 5.18 | 5.19 | 5.19 | -1.14% | 696 |
| Jun 4, 2024 | 5.19 | 5.25 | 5.18 | 5.25 | 5.25 | 0.77% | 1,899 |
| Jun 3, 2024 | 5.25 | 5.32 | 5.20 | 5.21 | 5.21 | -3.61% | 2,794 |
| May 31, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.84% | 1,174 |
| May 30, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.01% | 490 |
| May 29, 2024 | 5.21 | 5.47 | 5.21 | 5.47 | 5.47 | 0.37% | 1,703 |
| May 28, 2024 | 5.37 | 5.45 | 5.25 | 5.45 | 5.45 | 0.37% | 8,483 |
| May 24, 2024 | 5.21 | 5.43 | 5.18 | 5.43 | 5.43 | 2.26% | 7,911 |
| May 23, 2024 | 5.21 | 5.31 | 5.21 | 5.31 | 5.31 | -2.21% | 1,009 |
| May 22, 2024 | 5.30 | 5.43 | 5.20 | 5.43 | 5.43 | 2.72% | 823 |
| May 21, 2024 | 5.18 | 5.35 | 5.18 | 5.29 | 5.29 | -2.83% | 959 |
| May 20, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.46% | 1,340 |
| May 17, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 2.36% | 1,438 |
| May 16, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 376 |
| May 15, 2024 | 5.48 | 5.48 | 5.29 | 5.29 | 5.29 | -3.64% | 693 |
| May 14, 2024 | 5.26 | 5.73 | 5.26 | 5.49 | 5.49 | 3.98% | 1,536 |
| May 13, 2024 | 5.56 | 5.84 | 5.26 | 5.28 | 5.28 | -4.86% | 16,360 |
| May 10, 2024 | 5.73 | 5.73 | 5.55 | 5.55 | 5.55 | -1.60% | 1,946 |
| May 9, 2024 | 5.78 | 5.88 | 5.23 | 5.64 | 5.64 | -2.76% | 6,140 |
| May 8, 2024 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | -0.17% | 1,085 |
| May 7, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -3.97% | 524 |
| May 6, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | 624 |
| May 3, 2024 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | -1.96% | 4,938 |