Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Laird Superfood Inc (NY: LSF ) 4.210 +0.040 (+0.96%) Streaming Delayed Price Updated: 9:58 AM EDT, Aug 19, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.