Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loyalty Ventures Inc. - Common Stock (NQ: LYLT )

0.2180 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 2.100 2.180 2.010 2.110 1,015,292 +0.00(+0.00%)
Aug 30, 2022 2.240 2.240 2.100 2.110 714,277 -0.13(-5.80%)
Aug 29, 2022 2.110 2.270 2.065 2.240 974,656 +0.11(+5.16%)
Aug 26, 2022 2.250 2.300 2.070 2.130 893,122 -0.14(-6.17%)
Aug 25, 2022 2.260 2.530 2.200 2.270 1,704,187 +0.07(+3.18%)
Aug 24, 2022 2.340 2.370 2.175 2.200 1,110,900 -0.14(-5.98%)
Aug 23, 2022 2.250 2.370 2.230 2.340 628,274 +0.07(+3.08%)
Aug 22, 2022 2.470 2.490 2.230 2.270 1,175,547 -0.19(-7.72%)
Aug 19, 2022 2.390 2.500 2.320 2.460 480,848 +0.03(+1.23%)
Aug 18, 2022 2.520 2.550 2.240 2.430 657,378 -0.07(-2.80%)
Aug 17, 2022 2.600 2.920 2.455 2.500 2,514,487 -0.04(-1.57%)
Aug 16, 2022 2.570 2.770 2.390 2.540 1,423,290 +0.00(+0.00%)
Aug 15, 2022 2.740 2.790 2.510 2.540 924,400 -0.23(-8.30%)
Aug 12, 2022 2.970 3.010 2.660 2.770 974,787 -0.20(-6.73%)
Aug 11, 2022 3.310 3.400 2.950 2.970 978,809 +0.02(+0.68%)
Aug 10, 2022 3.060 3.260 2.920 2.950 630,842 -0.05(-1.67%)
Aug 09, 2022 3.270 3.280 2.950 3.000 350,302 -0.26(-7.98%)
Aug 08, 2022 2.940 3.260 2.940 3.260 465,923 +0.31(+10.51%)
Aug 05, 2022 2.850 2.960 2.770 2.950 398,353 +0.01(+0.34%)
Aug 04, 2022 2.970 3.030 2.855 2.940 486,922 -0.03(-1.01%)
Aug 03, 2022 3.050 3.060 2.890 2.970 378,477 +0.08(+2.77%)
Aug 02, 2022 3.090 3.125 2.850 2.890 498,425 -0.22(-7.07%)
Aug 01, 2022 2.860 3.190 2.830 3.110 407,180 +0.16(+5.42%)
Jul 29, 2022 2.880 2.960 2.770 2.950 528,934 +0.06(+2.08%)
Jul 28, 2022 3.060 3.060 2.830 2.890 271,613 -0.14(-4.62%)
Jul 27, 2022 2.840 3.060 2.770 3.030 390,216 +0.15(+5.21%)
Jul 26, 2022 2.850 2.910 2.800 2.880 293,036 -0.03(-1.03%)
Jul 25, 2022 3.160 3.160 2.760 2.910 627,244 -0.24(-7.62%)
Jul 22, 2022 3.510 3.510 3.150 3.150 437,439 -0.37(-10.51%)
Jul 21, 2022 3.510 3.580 3.370 3.520 314,963 -0.06(-1.68%)
Jul 20, 2022 3.880 4.090 3.430 3.580 663,956 -0.30(-7.73%)
Jul 19, 2022 3.650 3.900 3.650 3.880 427,262 +0.27(+7.48%)
Jul 18, 2022 3.560 3.838 3.470 3.610 445,859 +0.15(+4.34%)
Jul 15, 2022 3.520 3.570 3.310 3.460 376,684 +0.02(+0.58%)
Jul 14, 2022 3.570 3.780 3.390 3.440 416,753 -0.08(-2.27%)
Jul 13, 2022 3.490 3.600 3.420 3.520 473,485 -0.07(-1.95%)
Jul 12, 2022 3.350 3.680 3.350 3.590 548,614 +0.20(+5.90%)
Jul 11, 2022 3.700 3.760 3.370 3.390 496,401 -0.37(-9.84%)
Jul 08, 2022 3.510 3.840 3.440 3.760 989,762 +0.22(+6.21%)
Jul 07, 2022 3.280 3.590 3.250 3.540 984,434 +0.30(+9.26%)
Jul 06, 2022 3.250 3.360 3.200 3.240 600,533 -0.02(-0.61%)
Jul 05, 2022 3.360 3.445 3.110 3.260 901,022 -0.24(-6.86%)
Jul 01, 2022 3.450 3.660 3.210 3.500 4,624,560 -0.07(-1.96%)
Jun 30, 2022 3.660 3.660 3.375 3.570 1,789,764 -0.16(-4.29%)
Jun 29, 2022 3.910 4.001 3.630 3.730 1,412,071 -0.47(-11.19%)
Jun 28, 2022 4.350 4.740 4.170 4.200 775,727 -0.09(-2.10%)
Jun 27, 2022 4.440 4.720 4.260 4.290 682,142 -0.02(-0.46%)
Jun 24, 2022 4.500 4.570 4.300 4.310 3,117,216 -0.19(-4.22%)
Jun 23, 2022 4.590 4.840 4.460 4.500 816,116 -0.12(-2.60%)
Jun 22, 2022 4.780 4.880 4.510 4.620 635,080 -0.24(-4.94%)
Jun 21, 2022 5.270 5.390 4.850 4.860 632,009 -0.42(-7.95%)
Jun 17, 2022 4.980 5.400 4.800 5.280 2,579,027 +0.55(+11.63%)
Jun 16, 2022 5.110 5.111 4.705 4.730 551,730 -0.52(-9.90%)
Jun 15, 2022 5.200 5.350 4.990 5.250 651,164 +0.20(+3.96%)
Jun 14, 2022 4.800 5.274 4.760 5.050 588,132 +0.25(+5.21%)
Jun 13, 2022 5.340 5.700 4.790 4.800 938,961 -0.96(-16.67%)
Jun 10, 2022 6.020 6.520 5.610 5.760 678,075 -0.49(-7.84%)
Jun 09, 2022 5.890 7.170 5.880 6.250 3,201,647 +0.23(+3.82%)
Jun 08, 2022 9.800 9.800 4.510 6.020 7,238,160 -5.01(-45.42%)
Jun 07, 2022 10.94 11.39 10.73 11.03 212,518 -0.04(-0.36%)
Jun 06, 2022 10.58 11.20 10.54 11.07 292,844 +0.59(+5.63%)
Jun 03, 2022 11.40 11.40 10.31 10.48 238,702 -0.66(-5.92%)
Jun 02, 2022 10.69 11.26 10.51 11.14 182,595 +0.35(+3.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.