Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lendway, Inc. - Common Stock (NQ: LDWY ) 3.391 UNCHANGED Streaming Delayed Price Updated: 10:12 AM EDT, Oct 10, 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 (%) Oct 10, 2024 3.391 3.391 3.391 3.391 441 -0.11(-3.12%) Oct 09, 2024 3.160 3.600 3.020 3.500 49,561 +0.40(+12.90%) Oct 08, 2024 3.090 3.100 3.015 3.100 9,375 +0.02(+0.65%) Oct 07, 2024 3.190 3.243 3.080 3.080 13,702 -0.13(-4.05%) Oct 04, 2024 3.120 3.230 3.120 3.210 2,484 -0.01(-0.31%) Oct 03, 2024 3.250 3.348 3.210 3.220 14,279 -0.18(-5.29%) Oct 02, 2024 3.500 3.500 3.400 3.400 12,709 +0.08(+2.41%) Oct 01, 2024 3.560 3.620 3.320 3.320 5,908 -0.24(-6.85%) Sep 30, 2024 3.510 3.590 3.370 3.564 12,751 -0.01(-0.17%) Sep 27, 2024 3.530 3.740 3.520 3.570 7,226 +0.05(+1.39%) Sep 26, 2024 3.550 3.550 3.521 3.521 337 +0.01(+0.31%) Sep 25, 2024 3.510 3.510 3.510 3.510 456 -0.02(-0.57%) Sep 24, 2024 3.570 3.750 3.510 3.530 14,786 -0.07(-1.94%) Sep 23, 2024 3.655 3.681 3.555 3.600 7,475 +0.06(+1.69%) Sep 20, 2024 3.860 3.860 3.510 3.540 16,428 -0.31(-8.17%) Sep 19, 2024 3.865 3.970 3.749 3.855 20,522 +0.06(+1.45%) Sep 18, 2024 3.760 4.000 3.630 3.800 9,227 +0.09(+2.43%) Sep 17, 2024 3.600 3.850 3.600 3.710 6,769 -0.01(-0.27%) Sep 16, 2024 3.650 3.740 3.600 3.720 3,503 -0.13(-3.38%) Sep 13, 2024 3.825 3.891 3.720 3.850 8,148 +0.12(+3.22%) Sep 12, 2024 3.796 3.860 3.720 3.730 2,210 +0.01(+0.27%) Sep 11, 2024 3.900 4.010 3.720 3.720 12,903 -0.21(-5.34%) Sep 10, 2024 3.938 4.100 3.930 3.930 9,221 -0.22(-5.30%) Sep 09, 2024 4.150 4.150 4.150 4.150 405 +0.15(+3.75%) Sep 06, 2024 3.950 4.170 3.920 4.000 8,927 +0.07(+1.78%) Sep 05, 2024 4.300 4.300 3.930 3.930 12,464 -0.33(-7.75%) Sep 04, 2024 4.520 4.820 4.160 4.260 22,596 -0.19(-4.27%) Sep 03, 2024 4.430 5.290 4.160 4.450 51,274 +0.33(+7.90%) Aug 30, 2024 4.940 4.990 4.124 4.124 35,488 -0.66(-13.72%) Aug 29, 2024 4.140 5.090 4.080 4.780 36,275 +0.74(+18.17%) Aug 28, 2024 4.170 4.170 3.960 4.045 840 +0.15(+3.72%) Aug 27, 2024 4.010 4.015 3.900 3.900 685 -0.06(-1.52%) Aug 26, 2024 4.000 4.190 3.840 3.960 7,167 -0.04(-1.00%) Aug 23, 2024 4.110 4.173 4.000 4.000 17,697 -0.10(-2.44%) Aug 22, 2024 4.030 4.278 4.030 4.100 6,663 +0.05(+1.23%) Aug 21, 2024 4.050 4.050 4.050 4.050 557 +0.07(+1.68%) Aug 20, 2024 3.970 4.080 3.950 3.983 4,378 +0.07(+1.87%) Aug 19, 2024 4.010 4.240 3.750 3.910 9,533 -0.06(-1.51%) Aug 16, 2024 4.110 4.500 3.970 3.970 17,681 -0.63(-13.70%) Aug 15, 2024 4.630 4.750 4.500 4.600 8,144 +0.09(+1.99%) Aug 14, 2024 3.780 4.510 3.780 4.510 20,549 +0.36(+8.68%) Aug 13, 2024 3.990 4.250 3.780 4.150 6,326 +0.17(+4.27%) Aug 12, 2024 4.360 4.740 3.960 3.980 15,222 -0.51(-11.36%) Aug 09, 2024 4.410 4.740 4.020 4.490 15,319 +0.25(+5.90%) Aug 08, 2024 4.110 4.350 4.110 4.240 4,845 +0.26(+6.53%) Aug 07, 2024 4.060 4.350 3.900 3.980 10,076 -0.07(-1.73%) Aug 06, 2024 3.777 4.400 3.777 4.050 9,980 +0.30(+8.00%) Aug 05, 2024 3.750 3.750 3.750 3.750 516 -0.25(-6.25%) Aug 02, 2024 4.250 4.350 3.899 4.000 8,857 -0.30(-6.98%) 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.