ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Loop Industries, Inc. - Common Stock (NQ:LOOP)

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.100 1.110 1.070 1.090 32,751 +0.00(+0.00%)
Dec 04, 2025 1.070 1.110 1.050 1.090 57,067 +0.02(+1.87%)
Dec 03, 2025 1.050 1.079 1.010 1.070 48,042 +0.01(+0.94%)
Dec 02, 2025 1.110 1.110 1.020 1.060 87,396 -0.05(-4.50%)
Dec 01, 2025 1.150 1.150 1.100 1.110 62,091 -0.03(-2.63%)
Nov 28, 2025 1.100 1.140 1.075 1.140 47,887 +0.04(+3.64%)
Nov 26, 2025 1.130 1.139 1.100 1.100 48,777 -0.01(-0.90%)
Nov 25, 2025 1.090 1.170 1.090 1.110 116,067 +0.02(+1.83%)
Nov 24, 2025 1.010 1.110 1.010 1.090 127,542 +0.07(+6.86%)
Nov 21, 2025 0.9500 1.080 0.9213 1.020 200,454 +0.07(+7.37%)
Nov 20, 2025 1.110 1.120 0.9101 0.9500 280,240 -0.16(-14.41%)
Nov 19, 2025 1.100 1.140 1.040 1.110 136,623 +0.04(+3.74%)
Nov 18, 2025 1.110 1.138 1.020 1.070 122,219 -0.07(-6.14%)
Nov 17, 2025 1.130 1.225 1.100 1.140 110,900 +0.00(+0.00%)
Nov 14, 2025 1.200 1.210 1.120 1.140 154,428 -0.07(-5.79%)
Nov 13, 2025 1.270 1.285 1.160 1.210 188,542 -0.05(-3.97%)
Nov 12, 2025 1.300 1.330 1.220 1.260 228,929 -0.05(-3.82%)
Nov 11, 2025 1.310 1.360 1.300 1.310 403,219 +0.01(+0.77%)
Nov 10, 2025 1.490 1.495 1.230 1.300 5,406,838 -0.23(-15.03%)
Nov 07, 2025 1.510 1.558 1.510 1.530 14,435 +0.00(+0.00%)
Nov 06, 2025 1.600 1.650 1.530 1.530 74,506 -0.10(-6.13%)
Nov 05, 2025 1.570 1.630 1.570 1.630 23,815 +0.05(+3.16%)
Nov 04, 2025 1.610 1.610 1.550 1.580 29,788 -0.07(-4.24%)
Nov 03, 2025 1.670 1.730 1.600 1.650 34,231 +0.01(+0.61%)
Oct 31, 2025 1.610 1.685 1.610 1.640 14,657 +0.04(+2.50%)
Oct 30, 2025 1.640 1.700 1.550 1.600 52,577 -0.04(-2.44%)
Oct 29, 2025 1.710 1.740 1.640 1.640 31,470 -0.11(-6.29%)
Oct 28, 2025 1.760 1.780 1.700 1.750 34,321 -0.04(-2.23%)
Oct 27, 2025 1.800 1.860 1.715 1.790 58,330 -0.01(-0.56%)
Oct 24, 2025 1.650 1.860 1.630 1.800 209,762 +0.19(+11.80%)
Oct 23, 2025 1.620 1.620 1.580 1.610 38,742 +0.02(+1.26%)
Oct 22, 2025 1.530 1.600 1.510 1.590 142,513 +0.04(+2.58%)
Oct 21, 2025 1.600 1.620 1.540 1.550 25,773 -0.05(-3.13%)
Oct 20, 2025 1.610 1.640 1.540 1.600 140,614 -0.01(-0.62%)
Oct 17, 2025 1.640 1.690 1.500 1.610 131,014 -0.03(-2.13%)
Oct 16, 2025 1.850 1.850 1.500 1.645 407,283 -0.27(-14.32%)
Oct 15, 2025 1.910 1.950 1.750 1.920 289,430 +0.07(+3.78%)
Oct 14, 2025 1.690 1.990 1.642 1.850 348,998 +0.17(+10.12%)
Oct 13, 2025 1.660 1.720 1.655 1.680 47,806 +0.04(+2.44%)
Oct 10, 2025 1.710 1.849 1.610 1.640 79,010 -0.06(-3.53%)
Oct 09, 2025 1.700 1.750 1.640 1.700 73,570 +0.01(+0.59%)
Oct 08, 2025 1.620 1.700 1.620 1.690 65,965 +0.06(+3.68%)
Oct 07, 2025 1.770 1.770 1.600 1.630 87,591 -0.12(-6.86%)
Oct 06, 2025 1.630 1.835 1.630 1.750 114,908 +0.12(+7.36%)
Oct 03, 2025 1.620 1.660 1.588 1.630 117,276 +0.04(+2.52%)
Oct 02, 2025 1.500 1.620 1.500 1.590 72,630 +0.10(+6.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.