Luda Technology Group Limited (LUD)
NYSEAMERICAN: LUD · Real-Time Price · USD
3.920
-0.140 (-3.45%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Luda Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 4.12 | 4.12 | 3.70 | 3.92 | 3.92 | -3.45% | 13,459 |
| Apr 15, 2025 | 3.60 | 4.06 | 3.60 | 4.06 | 4.06 | 3.84% | 5,563 |
| Apr 14, 2025 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -5.40% | 2,073 |
| Apr 11, 2025 | 3.89 | 4.13 | 3.75 | 4.13 | 4.13 | -1.36% | 1,505 |
| Apr 10, 2025 | 4.28 | 4.28 | 4.05 | 4.19 | 4.19 | -0.59% | 1,083 |
| Apr 9, 2025 | 3.99 | 4.26 | 3.76 | 4.22 | 4.22 | 5.64% | 225,253 |
| Apr 8, 2025 | 4.21 | 4.21 | 3.83 | 3.99 | 3.99 | - | 3,409 |
| Apr 7, 2025 | 3.93 | 4.20 | 3.91 | 3.99 | 3.99 | 0.50% | 2,333 |
| Apr 4, 2025 | 3.51 | 4.00 | 3.51 | 3.97 | 3.97 | -0.50% | 11,245 |
| Apr 3, 2025 | 4.00 | 4.30 | 3.77 | 3.99 | 3.99 | 2.31% | 5,688 |
| Apr 2, 2025 | 4.01 | 4.14 | 3.55 | 3.90 | 3.90 | -1.76% | 29,986 |
| Apr 1, 2025 | 3.85 | 4.30 | 3.65 | 3.97 | 3.97 | 9.97% | 69,009 |
| Mar 31, 2025 | 4.72 | 4.72 | 3.40 | 3.61 | 3.61 | -23.47% | 68,809 |
| Mar 28, 2025 | 4.70 | 4.82 | 4.70 | 4.72 | 4.72 | 0.32% | 7,120 |
| Mar 27, 2025 | 4.75 | 4.80 | 4.70 | 4.70 | 4.70 | -0.72% | 7,990 |
| Mar 26, 2025 | 4.70 | 4.83 | 4.70 | 4.74 | 4.74 | 0.55% | 3,550 |
| Mar 25, 2025 | 4.98 | 4.98 | 4.70 | 4.71 | 4.71 | -1.46% | 15,947 |
| Mar 24, 2025 | 4.79 | 4.94 | 4.70 | 4.78 | 4.78 | - | 8,847 |
| Mar 21, 2025 | 4.89 | 4.95 | 4.56 | 4.78 | 4.78 | -3.24% | 22,043 |
| Mar 20, 2025 | 4.75 | 4.95 | 4.75 | 4.94 | 4.94 | 4.66% | 9,016 |
| Mar 19, 2025 | 4.52 | 4.82 | 4.52 | 4.72 | 4.72 | 1.72% | 4,959 |
| Mar 18, 2025 | 4.90 | 5.43 | 4.52 | 4.64 | 4.64 | -4.33% | 110,858 |
| Mar 17, 2025 | 4.40 | 4.95 | 4.39 | 4.85 | 4.85 | 11.24% | 114,859 |
| Mar 14, 2025 | 4.12 | 4.40 | 4.12 | 4.36 | 4.36 | 6.60% | 151,621 |
| Mar 13, 2025 | 4.21 | 4.24 | 4.00 | 4.09 | 4.09 | -2.39% | 22,250 |
| Mar 12, 2025 | 4.05 | 4.22 | 4.05 | 4.19 | 4.19 | 0.48% | 38,036 |
| Mar 11, 2025 | 4.16 | 4.24 | 3.92 | 4.17 | 4.17 | 0.72% | 53,741 |
| Mar 10, 2025 | 4.10 | 4.18 | 3.81 | 4.14 | 4.14 | 0.24% | 51,758 |
| Mar 7, 2025 | 4.05 | 4.24 | 4.03 | 4.13 | 4.13 | 0.24% | 37,835 |
| Mar 6, 2025 | 4.04 | 4.25 | 4.04 | 4.12 | 4.12 | - | 96,606 |
| Mar 5, 2025 | 4.03 | 4.19 | 4.00 | 4.12 | 4.12 | 5.37% | 89,215 |
| Mar 4, 2025 | 4.05 | 4.10 | 3.89 | 3.91 | 3.91 | -3.46% | 55,216 |
| Mar 3, 2025 | 4.05 | 4.22 | 4.00 | 4.05 | 4.05 | -0.25% | 46,916 |
| Feb 28, 2025 | 3.99 | 4.40 | 3.86 | 4.06 | 4.06 | 1.50% | 686,909 |