ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Laird Superfood Inc (NY: LSF )

4.280 +0.080 (+1.90%)
Streaming Delayed Price Updated: 9:37 AM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 4.110 4.250 3.960 4.200 26,732 +0.11(+2.69%)
Aug 22, 2024 4.050 4.100 3.899 4.090 48,975 +0.04(+0.99%)
Aug 21, 2024 4.050 4.100 3.850 4.050 88,291 +0.02(+0.50%)
Aug 20, 2024 4.130 4.230 4.020 4.030 22,329 -0.15(-3.59%)
Aug 19, 2024 4.220 4.290 4.000 4.180 52,934 +0.01(+0.24%)
Aug 16, 2024 4.370 4.473 3.950 4.170 101,379 -0.19(-4.36%)
Aug 15, 2024 4.270 4.500 4.200 4.360 33,763 +0.00(+0.00%)
Aug 14, 2024 4.570 4.658 4.280 4.360 41,438 -0.15(-3.33%)
Aug 13, 2024 4.340 4.675 4.340 4.510 55,945 +0.13(+2.97%)
Aug 12, 2024 4.400 4.466 4.150 4.380 32,191 -0.07(-1.57%)
Aug 09, 2024 4.570 4.600 4.260 4.450 31,291 -0.05(-1.11%)
Aug 08, 2024 4.700 4.700 4.000 4.500 105,735 +0.00(+0.00%)
Aug 07, 2024 4.850 4.850 4.350 4.500 68,635 -0.14(-3.02%)
Aug 06, 2024 4.000 4.690 4.000 4.640 116,528 +0.64(+16.00%)
Aug 05, 2024 3.600 4.150 3.500 4.000 102,562 -0.10(-2.44%)
Aug 02, 2024 4.080 4.400 4.000 4.100 79,627 -0.03(-0.73%)
Aug 01, 2024 4.100 4.240 4.020 4.130 58,072 +0.02(+0.49%)
Jul 31, 2024 4.120 4.200 4.000 4.110 28,198 +0.06(+1.48%)
Jul 30, 2024 4.100 4.250 4.010 4.050 35,825 -0.11(-2.64%)
Jul 29, 2024 4.100 4.240 4.100 4.160 38,908 +0.05(+1.22%)
Jul 26, 2024 4.050 4.295 4.050 4.110 32,817 +0.12(+3.01%)
Jul 25, 2024 4.110 4.260 3.900 3.990 36,079 -0.15(-3.62%)
Jul 24, 2024 4.060 4.210 4.060 4.140 21,737 +0.04(+0.98%)
Jul 23, 2024 4.450 4.450 3.960 4.100 66,570 -0.35(-7.87%)
Jul 22, 2024 3.930 4.510 3.930 4.450 81,707 +0.49(+12.37%)
Jul 19, 2024 4.020 4.040 3.650 3.960 130,679 -0.05(-1.25%)
Jul 18, 2024 4.040 4.220 3.950 4.010 66,255 -0.03(-0.74%)
Jul 17, 2024 4.450 4.650 3.920 4.040 176,270 -0.41(-9.21%)
Jul 16, 2024 4.380 4.515 4.350 4.450 38,146 +0.17(+3.97%)
Jul 15, 2024 4.400 4.700 4.265 4.280 53,296 -0.12(-2.73%)
Jul 12, 2024 4.260 4.420 4.135 4.400 48,381 +0.10(+2.33%)
Jul 11, 2024 4.190 4.400 4.050 4.300 50,299 +0.09(+2.14%)
Jul 10, 2024 3.990 4.278 3.880 4.210 146,116 +0.20(+4.99%)
Jul 09, 2024 4.290 4.410 3.910 4.010 88,594 -0.29(-6.74%)
Jul 08, 2024 4.320 4.443 4.250 4.300 73,499 +0.01(+0.23%)
Jul 05, 2024 4.800 4.990 4.030 4.290 279,112 -0.50(-10.44%)
Jul 03, 2024 5.000 5.224 4.650 4.790 107,013 -0.16(-3.23%)
Jul 02, 2024 5.500 5.530 4.800 4.950 168,824 -0.63(-11.29%)
Jul 01, 2024 5.650 6.460 4.600 5.580 679,155 -0.04(-0.71%)
Jun 28, 2024 4.730 5.700 4.730 5.620 637,881 +0.83(+17.33%)
Jun 27, 2024 4.600 4.930 4.540 4.790 159,311 +0.06(+1.27%)
Jun 26, 2024 4.920 4.990 4.550 4.730 175,155 -0.12(-2.47%)
Jun 25, 2024 4.140 5.190 4.140 4.850 441,401 +0.63(+14.93%)
Jun 24, 2024 3.900 4.300 3.900 4.220 126,519 +0.31(+7.93%)
Jun 21, 2024 4.000 4.166 3.910 3.910 115,388 -0.06(-1.51%)
Jun 20, 2024 4.360 4.410 3.880 3.970 201,823 -0.39(-8.94%)
Jun 18, 2024 4.180 4.430 4.150 4.360 104,583 +0.20(+4.81%)
Jun 17, 2024 4.570 4.660 4.110 4.160 199,010 -0.42(-9.17%)
Jun 14, 2024 4.100 5.100 4.084 4.580 553,629 +0.63(+15.95%)
Jun 13, 2024 4.530 4.530 3.870 3.950 199,890 -0.51(-11.43%)
Jun 12, 2024 4.750 4.780 4.160 4.460 227,864 -0.22(-4.70%)
Jun 11, 2024 5.120 5.160 4.590 4.680 157,759 -0.31(-6.21%)
Jun 10, 2024 4.230 5.092 4.230 4.990 291,129 +0.64(+14.71%)
Jun 07, 2024 4.000 4.515 4.000 4.350 251,809 +0.33(+8.21%)
Jun 06, 2024 4.860 4.900 3.780 4.020 672,895 -0.89(-18.13%)
Jun 05, 2024 3.770 5.360 3.770 4.910 2,149,611 +1.16(+30.93%)
Jun 04, 2024 2.950 3.830 2.920 3.750 934,542 +0.75(+25.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.