Liquidity Services, Inc. (LQDT)
NASDAQ: LQDT · Real-Time Price · USD
22.22
-0.26 (-1.16%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 22.83 | 23.07 | 22.36 | 22.48 | 22.48 | -1.32% | 177,471 |
| Sep 24, 2024 | 22.90 | 23.07 | 22.69 | 22.78 | 22.78 | -0.44% | 94,450 |
| Sep 23, 2024 | 22.98 | 23.27 | 22.73 | 22.88 | 22.88 | -0.48% | 104,228 |
| Sep 20, 2024 | 23.44 | 23.50 | 22.99 | 22.99 | 22.99 | -1.50% | 435,147 |
| Sep 19, 2024 | 23.43 | 23.50 | 23.19 | 23.34 | 23.34 | 1.61% | 121,008 |
| Sep 18, 2024 | 22.64 | 23.66 | 22.64 | 22.97 | 22.97 | 1.82% | 100,246 |
| Sep 17, 2024 | 22.69 | 23.01 | 22.53 | 22.56 | 22.56 | 0.27% | 110,864 |
| Sep 16, 2024 | 22.52 | 22.61 | 22.31 | 22.50 | 22.50 | 0.54% | 64,040 |
| Sep 13, 2024 | 22.37 | 22.50 | 22.03 | 22.38 | 22.38 | 0.72% | 61,332 |
| Sep 12, 2024 | 22.00 | 22.30 | 21.87 | 22.22 | 22.22 | 1.28% | 75,538 |
| Sep 11, 2024 | 22.41 | 22.41 | 21.58 | 21.94 | 21.94 | -2.10% | 83,991 |
| Sep 10, 2024 | 21.42 | 22.41 | 21.38 | 22.41 | 22.41 | 4.18% | 127,157 |
| Sep 9, 2024 | 21.10 | 21.57 | 21.02 | 21.51 | 21.51 | 1.99% | 112,734 |
| Sep 6, 2024 | 21.74 | 22.00 | 21.02 | 21.09 | 21.09 | -3.30% | 259,610 |
| Sep 5, 2024 | 21.60 | 21.81 | 21.40 | 21.81 | 21.81 | 1.16% | 80,734 |
| Sep 4, 2024 | 21.28 | 21.63 | 21.00 | 21.56 | 21.56 | 1.60% | 68,417 |
| Sep 3, 2024 | 21.79 | 21.96 | 21.15 | 21.22 | 21.22 | -2.53% | 79,194 |
| Aug 30, 2024 | 21.88 | 21.88 | 21.35 | 21.77 | 21.77 | 0.05% | 86,039 |
| Aug 29, 2024 | 21.75 | 21.86 | 21.55 | 21.76 | 21.76 | 0.69% | 77,142 |
| Aug 28, 2024 | 22.02 | 22.03 | 21.56 | 21.61 | 21.61 | -2.17% | 62,323 |
| Aug 27, 2024 | 22.42 | 22.42 | 22.04 | 22.09 | 22.09 | -1.82% | 87,685 |
| Aug 26, 2024 | 22.54 | 22.74 | 22.27 | 22.50 | 22.50 | 0.31% | 112,119 |
| Aug 23, 2024 | 21.74 | 22.56 | 21.62 | 22.43 | 22.43 | 3.99% | 249,775 |
| Aug 22, 2024 | 21.82 | 21.97 | 21.49 | 21.57 | 21.57 | -1.37% | 60,223 |
| Aug 21, 2024 | 21.99 | 22.00 | 21.70 | 21.87 | 21.87 | 0.23% | 70,565 |
| Aug 20, 2024 | 22.10 | 22.18 | 21.66 | 21.82 | 21.82 | -2.42% | 99,626 |
| Aug 19, 2024 | 22.66 | 22.87 | 22.00 | 22.36 | 22.36 | -1.76% | 103,948 |
| Aug 16, 2024 | 22.29 | 22.85 | 22.29 | 22.76 | 22.76 | 1.83% | 97,632 |
| Aug 15, 2024 | 22.46 | 22.59 | 22.23 | 22.35 | 22.35 | 1.31% | 126,604 |
| Aug 14, 2024 | 22.77 | 22.77 | 22.03 | 22.06 | 22.06 | -2.39% | 93,845 |
| Aug 13, 2024 | 22.42 | 22.87 | 22.13 | 22.60 | 22.60 | 1.12% | 117,268 |
| Aug 12, 2024 | 22.32 | 22.46 | 21.96 | 22.35 | 22.35 | 0.54% | 146,408 |
| Aug 9, 2024 | 21.02 | 22.42 | 21.02 | 22.23 | 22.23 | 5.76% | 116,180 |
| Aug 8, 2024 | 20.05 | 21.25 | 19.97 | 21.02 | 21.02 | 4.68% | 87,447 |
| Aug 7, 2024 | 20.37 | 20.44 | 20.00 | 20.08 | 20.08 | - | 87,613 |
| Aug 6, 2024 | 20.32 | 20.49 | 19.95 | 20.08 | 20.08 | -1.62% | 116,172 |
| Aug 5, 2024 | 20.79 | 20.79 | 19.87 | 20.41 | 20.41 | -4.85% | 108,087 |
| Aug 2, 2024 | 21.40 | 21.74 | 21.18 | 21.45 | 21.45 | -2.41% | 86,669 |
| Aug 1, 2024 | 22.44 | 22.64 | 21.04 | 21.98 | 21.98 | -2.18% | 75,397 |
| Jul 31, 2024 | 22.01 | 22.87 | 21.81 | 22.47 | 22.47 | 2.28% | 149,166 |
| Jul 30, 2024 | 22.23 | 22.40 | 21.96 | 21.97 | 21.97 | -0.77% | 139,068 |
| Jul 29, 2024 | 22.32 | 22.54 | 22.01 | 22.14 | 22.14 | -0.49% | 114,404 |
| Jul 26, 2024 | 21.78 | 22.31 | 21.49 | 22.25 | 22.25 | 3.15% | 290,070 |
| Jul 25, 2024 | 21.24 | 21.69 | 21.05 | 21.57 | 21.57 | 2.13% | 86,343 |
| Jul 24, 2024 | 21.11 | 21.44 | 20.96 | 21.12 | 21.12 | -0.66% | 72,374 |
| Jul 23, 2024 | 20.90 | 21.40 | 20.71 | 21.26 | 21.26 | 1.48% | 62,307 |
| Jul 22, 2024 | 20.57 | 21.04 | 20.57 | 20.95 | 20.95 | 1.95% | 68,104 |
| Jul 19, 2024 | 20.49 | 20.66 | 20.33 | 20.55 | 20.55 | 0.44% | 97,306 |
| Jul 18, 2024 | 20.73 | 21.02 | 20.40 | 20.46 | 20.46 | -1.87% | 57,599 |
| Jul 17, 2024 | 20.90 | 21.23 | 20.53 | 20.85 | 20.85 | -0.90% | 95,660 |
| Jul 16, 2024 | 20.45 | 21.04 | 20.42 | 21.04 | 21.04 | 3.95% | 106,373 |
| Jul 15, 2024 | 20.32 | 20.62 | 20.16 | 20.24 | 20.24 | 0.05% | 132,410 |
| Jul 12, 2024 | 20.49 | 20.62 | 20.05 | 20.23 | 20.23 | -0.10% | 121,604 |
| Jul 11, 2024 | 19.85 | 20.42 | 19.85 | 20.25 | 20.25 | 3.79% | 135,777 |
| Jul 10, 2024 | 19.81 | 20.01 | 19.31 | 19.51 | 19.51 | -1.66% | 83,291 |
| Jul 9, 2024 | 19.76 | 19.93 | 19.70 | 19.84 | 19.84 | -0.30% | 57,214 |
| Jul 8, 2024 | 19.82 | 20.15 | 19.82 | 19.90 | 19.90 | 0.81% | 79,427 |
| Jul 5, 2024 | 19.63 | 19.77 | 19.47 | 19.74 | 19.74 | -0.25% | 73,150 |
| Jul 3, 2024 | 20.11 | 20.11 | 19.58 | 19.79 | 19.79 | -0.90% | 86,948 |
| Jul 2, 2024 | 20.05 | 20.20 | 19.69 | 19.97 | 19.97 | 0.30% | 105,311 |
| Jul 1, 2024 | 19.97 | 20.00 | 19.55 | 19.91 | 19.91 | -0.35% | 82,847 |
| Jun 28, 2024 | 20.44 | 20.44 | 19.71 | 19.98 | 19.98 | -1.77% | 492,248 |
| Jun 27, 2024 | 19.54 | 20.34 | 19.44 | 20.34 | 20.34 | 4.74% | 100,984 |
| Jun 26, 2024 | 19.69 | 19.80 | 19.32 | 19.42 | 19.42 | -2.12% | 111,229 |
| Jun 25, 2024 | 19.58 | 19.86 | 19.56 | 19.84 | 19.84 | 0.86% | 94,773 |
| Jun 24, 2024 | 19.19 | 19.84 | 19.06 | 19.67 | 19.67 | 3.09% | 144,791 |
| Jun 21, 2024 | 19.21 | 19.30 | 18.94 | 19.08 | 19.08 | -0.47% | 501,681 |
| Jun 20, 2024 | 19.05 | 19.29 | 19.01 | 19.17 | 19.17 | -0.16% | 63,973 |
| Jun 18, 2024 | 19.08 | 19.53 | 19.01 | 19.20 | 19.20 | 1.00% | 86,760 |
| Jun 17, 2024 | 19.12 | 19.18 | 18.90 | 19.01 | 19.01 | -1.04% | 62,217 |
| Jun 14, 2024 | 19.16 | 19.34 | 18.87 | 19.21 | 19.21 | -0.62% | 67,741 |
| Jun 13, 2024 | 19.67 | 19.67 | 19.18 | 19.33 | 19.33 | -1.88% | 52,825 |
| Jun 12, 2024 | 20.00 | 20.36 | 19.48 | 19.70 | 19.70 | - | 97,211 |
| Jun 11, 2024 | 19.21 | 19.72 | 19.01 | 19.70 | 19.70 | 2.07% | 97,501 |
| Jun 10, 2024 | 19.22 | 19.37 | 18.96 | 19.30 | 19.30 | 0.52% | 70,756 |
| Jun 7, 2024 | 19.30 | 19.33 | 19.14 | 19.20 | 19.20 | -1.13% | 57,806 |
| Jun 6, 2024 | 19.31 | 19.50 | 19.18 | 19.42 | 19.42 | -0.15% | 49,221 |
| Jun 5, 2024 | 19.39 | 19.52 | 19.25 | 19.45 | 19.45 | 1.09% | 64,510 |
| Jun 4, 2024 | 19.41 | 19.41 | 18.99 | 19.24 | 19.24 | -1.23% | 59,695 |
| Jun 3, 2024 | 19.93 | 19.93 | 19.32 | 19.48 | 19.48 | -0.66% | 85,254 |
| May 31, 2024 | 19.60 | 19.69 | 19.43 | 19.61 | 19.61 | 0.51% | 161,102 |
| May 30, 2024 | 19.28 | 19.52 | 19.03 | 19.51 | 19.51 | 1.88% | 69,857 |
| May 29, 2024 | 18.92 | 19.25 | 18.92 | 19.15 | 19.15 | - | 65,337 |
| May 28, 2024 | 19.39 | 19.42 | 18.99 | 19.15 | 19.15 | -0.73% | 75,106 |
| May 24, 2024 | 19.12 | 19.32 | 19.11 | 19.29 | 19.29 | 0.89% | 51,417 |
| May 23, 2024 | 19.22 | 19.22 | 18.78 | 19.12 | 19.12 | -0.52% | 68,264 |
| May 22, 2024 | 19.50 | 19.73 | 19.20 | 19.22 | 19.22 | -1.03% | 67,180 |
| May 21, 2024 | 19.70 | 19.70 | 19.22 | 19.42 | 19.42 | -1.77% | 76,155 |
| May 20, 2024 | 19.63 | 19.80 | 19.40 | 19.77 | 19.77 | 0.41% | 72,128 |
| May 17, 2024 | 19.67 | 19.71 | 19.33 | 19.69 | 19.69 | 0.20% | 71,439 |
| May 16, 2024 | 19.53 | 19.75 | 19.26 | 19.65 | 19.65 | 0.15% | 92,735 |
| May 15, 2024 | 19.43 | 19.86 | 19.41 | 19.62 | 19.62 | 2.03% | 119,007 |
| May 14, 2024 | 19.14 | 19.66 | 19.11 | 19.23 | 19.23 | 1.21% | 148,843 |
| May 13, 2024 | 18.72 | 19.09 | 18.72 | 19.00 | 19.00 | 2.15% | 155,178 |
| May 10, 2024 | 18.87 | 18.93 | 18.43 | 18.60 | 18.60 | -0.69% | 138,917 |
| May 9, 2024 | 18.97 | 19.04 | 17.33 | 18.73 | 18.73 | -2.75% | 234,868 |
| May 8, 2024 | 18.17 | 19.42 | 18.05 | 19.26 | 19.26 | 5.65% | 656,327 |
| May 7, 2024 | 18.02 | 18.32 | 18.02 | 18.23 | 18.23 | 1.62% | 115,629 |
| May 6, 2024 | 18.00 | 18.15 | 17.92 | 17.94 | 17.94 | -0.06% | 44,009 |
| May 3, 2024 | 17.86 | 18.02 | 17.63 | 17.95 | 17.95 | 1.13% | 54,951 |