ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Lee Enterprises Inc (NQ: LEE )

14.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2024 14.13 14.80 14.00 14.34 13,820 +0.34(+2.43%)
Oct 17, 2024 13.65 14.08 13.62 14.00 13,610 +0.30(+2.19%)
Oct 16, 2024 14.32 15.00 13.21 13.70 36,360 -0.62(-4.33%)
Oct 15, 2024 14.99 16.08 14.32 14.32 137,497 -0.47(-3.18%)
Oct 14, 2024 16.02 16.02 14.57 14.79 32,022 -1.32(-8.19%)
Oct 11, 2024 14.00 16.49 14.00 16.11 90,239 +2.06(+14.66%)
Oct 10, 2024 14.12 14.38 13.05 14.05 172,082 -0.10(-0.71%)
Oct 09, 2024 9.640 14.67 9.640 14.15 588,414 +4.52(+46.94%)
Oct 08, 2024 9.430 9.630 9.150 9.630 58,323 +0.42(+4.56%)
Oct 07, 2024 9.000 9.400 8.830 9.210 9,930 +0.38(+4.30%)
Oct 04, 2024 8.830 8.830 8.830 8.830 375 -0.18(-2.00%)
Oct 03, 2024 9.170 9.410 9.010 9.010 13,386 -0.30(-3.22%)
Oct 02, 2024 8.715 9.310 8.715 9.310 20,401 +0.61(+7.01%)
Oct 01, 2024 8.700 8.859 8.700 8.700 63,293 -0.01(-0.11%)
Sep 30, 2024 8.600 8.830 8.540 8.710 6,215 -0.07(-0.85%)
Sep 27, 2024 8.900 9.100 8.600 8.785 12,554 -0.11(-1.24%)
Sep 26, 2024 8.810 9.320 8.720 8.895 18,695 +0.13(+1.54%)
Sep 25, 2024 8.550 8.760 8.510 8.760 13,367 +0.21(+2.46%)
Sep 24, 2024 8.620 8.770 8.550 8.550 14,101 -0.05(-0.58%)
Sep 23, 2024 8.800 8.894 8.510 8.600 2,482 -0.12(-1.38%)
Sep 20, 2024 8.550 8.750 8.550 8.720 28,071 +0.11(+1.28%)
Sep 19, 2024 8.290 8.610 8.290 8.610 3,921 +0.40(+4.87%)
Sep 18, 2024 8.190 8.420 8.190 8.210 8,022 -0.09(-1.08%)
Sep 17, 2024 8.020 8.350 8.020 8.300 12,462 +0.20(+2.47%)
Sep 16, 2024 8.010 8.440 8.000 8.100 10,988 -0.11(-1.34%)
Sep 13, 2024 8.025 8.302 8.000 8.210 15,755 +0.21(+2.62%)
Sep 12, 2024 8.050 8.240 7.860 8.000 14,531 +0.05(+0.63%)
Sep 11, 2024 7.790 7.990 7.780 7.950 8,700 +0.18(+2.33%)
Sep 10, 2024 7.900 8.100 7.748 7.769 4,464 +0.01(+0.11%)
Sep 09, 2024 7.750 8.000 7.750 7.760 2,356 +0.08(+1.04%)
Sep 06, 2024 7.980 8.188 7.680 7.680 15,688 -0.41(-5.06%)
Sep 05, 2024 8.270 8.451 7.569 8.089 14,451 -0.26(-3.12%)
Sep 04, 2024 8.820 8.820 8.350 8.350 5,169 -0.45(-5.11%)
Sep 03, 2024 8.850 8.960 8.800 8.800 8,505 -0.25(-2.76%)
Aug 30, 2024 8.780 9.250 8.740 9.050 5,962 +0.30(+3.43%)
Aug 29, 2024 8.720 9.380 8.710 8.750 45,771 +0.05(+0.57%)
Aug 28, 2024 8.660 8.895 8.610 8.700 2,802 +0.09(+1.05%)
Aug 27, 2024 8.500 8.750 8.330 8.610 13,201 +0.10(+1.18%)
Aug 26, 2024 8.950 8.980 8.340 8.510 25,598 -0.29(-3.30%)
Aug 23, 2024 8.680 8.985 8.670 8.800 17,941 +0.13(+1.50%)
Aug 22, 2024 8.900 8.900 8.510 8.670 30,342 -0.18(-2.03%)
Aug 21, 2024 8.863 9.060 8.615 8.850 12,382 +0.05(+0.57%)
Aug 20, 2024 9.000 9.000 8.700 8.800 7,294 -0.20(-2.22%)
Aug 19, 2024 9.000 9.264 8.939 9.000 27,430 +0.12(+1.35%)
Aug 16, 2024 8.850 9.030 8.850 8.880 12,902 +0.03(+0.34%)
Aug 15, 2024 8.750 9.000 8.750 8.850 32,142 +0.10(+1.14%)
Aug 14, 2024 8.750 8.810 8.750 8.750 2,901 +0.09(+1.04%)
Aug 13, 2024 8.780 8.820 8.650 8.660 17,051 -0.12(-1.37%)
Aug 12, 2024 8.780 8.780 8.780 8.780 6,826 +0.03(+0.34%)
Aug 09, 2024 9.490 9.630 8.650 8.750 22,063 -0.63(-6.72%)
Aug 08, 2024 9.020 9.530 9.010 9.380 2,939 +0.36(+3.99%)
Aug 07, 2024 9.200 9.460 9.000 9.020 9,453 -0.06(-0.66%)
Aug 06, 2024 9.000 9.475 9.000 9.080 1,749 +0.18(+1.97%)
Aug 05, 2024 9.450 9.500 8.810 8.905 5,035 -0.67(-6.95%)
Aug 02, 2024 9.450 9.730 8.760 9.570 18,364 -0.13(-1.34%)
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.