Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Longfin Corp (OP: LFIN )

N/A UNCHANGED
Last Price Updated: 3:37 PM EDT, Oct 20, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.360 1.550 1.260 1.360 14,989 +0.00(+0.00%)
Oct 30, 2018 1.550 1.560 1.350 1.360 17,864 -0.19(-12.26%)
Oct 29, 2018 1.500 1.680 1.420 1.550 7,859 -0.05(-3.13%)
Oct 26, 2018 2.925 2.925 1.510 1.600 5,400 -0.29(-15.34%)
Oct 25, 2018 2.050 2.050 1.770 1.890 4,646 -0.01(-0.53%)
Oct 24, 2018 1.500 2.240 1.500 1.900 28,899 +0.45(+31.03%)
Oct 23, 2018 1.470 1.470 1.250 1.450 12,595 +0.00(+0.00%)
Oct 22, 2018 1.470 1.470 1.300 1.450 6,158 +0.00(+0.00%)
Oct 19, 2018 1.250 1.450 1.250 1.450 15,000 +0.15(+11.54%)
Oct 18, 2018 1.410 1.410 1.300 1.300 26,478 -0.15(-10.34%)
Oct 17, 2018 1.650 1.650 1.448 1.450 14,701 -0.24(-14.20%)
Oct 16, 2018 1.643 1.690 1.500 1.690 24,055 +0.06(+3.68%)
Oct 15, 2018 1.620 1.880 1.620 1.630 23,165 -0.25(-13.30%)
Oct 12, 2018 2.000 2.050 1.700 1.880 20,600 -0.27(-12.64%)
Oct 11, 2018 2.200 2.200 1.510 2.152 35,778 +0.15(+7.60%)
Oct 10, 2018 1.652 2.450 1.250 2.000 85,566 +0.50(+33.33%)
Oct 09, 2018 1.300 1.550 1.100 1.500 30,112 +0.19(+14.50%)
Oct 08, 2018 1.590 1.590 1.000 1.310 44,353 -0.37(-22.02%)
Oct 05, 2018 1.900 1.900 1.600 1.680 16,600 -0.16(-8.70%)
Oct 04, 2018 2.020 2.020 1.600 1.840 58,283 -0.18(-8.91%)
Oct 03, 2018 2.135 2.380 2.020 2.020 70,776 -0.31(-13.30%)
Oct 02, 2018 2.450 2.590 2.300 2.330 32,861 -0.26(-10.04%)
Oct 01, 2018 2.910 2.910 2.500 2.590 56,202 -0.41(-13.67%)
Sep 28, 2018 3.100 3.120 2.950 3.000 44,500 -0.13(-4.15%)
Sep 27, 2018 3.070 3.250 3.070 3.130 23,620 +0.07(+2.29%)
Sep 26, 2018 3.220 3.500 3.060 3.060 58,406 -0.09(-2.86%)
Sep 25, 2018 3.540 3.550 3.060 3.150 48,779 -0.25(-7.35%)
Sep 24, 2018 3.100 3.900 3.050 3.400 114,598 -0.05(-1.45%)
Sep 21, 2018 3.220 3.450 3.220 3.450 41,200 +0.20(+6.15%)
Sep 20, 2018 3.485 3.650 3.250 3.250 28,112 -0.25(-7.14%)
Sep 19, 2018 3.550 3.720 3.500 3.500 42,477 -0.25(-6.67%)
Sep 18, 2018 3.485 3.750 3.485 3.750 25,766 +0.15(+4.17%)
Sep 17, 2018 4.050 4.050 3.510 3.600 23,875 -0.40(-10.00%)
Sep 14, 2018 3.800 4.000 3.500 4.000 34,600 +0.15(+3.90%)
Sep 13, 2018 3.650 3.850 3.500 3.850 40,508 +0.18(+4.86%)
Sep 12, 2018 4.000 4.000 3.500 3.671 27,773 -0.33(-8.21%)
Sep 11, 2018 4.200 4.200 3.900 4.000 33,968 -0.20(-4.76%)
Sep 10, 2018 4.400 4.400 4.000 4.200 23,465 -0.29(-6.46%)
Sep 07, 2018 4.350 4.500 4.000 4.490 30,000 +0.16(+3.70%)
Sep 06, 2018 4.287 4.946 4.287 4.330 42,766 -0.52(-10.72%)
Sep 05, 2018 4.700 4.850 4.270 4.850 25,934 +0.00(+0.00%)
Sep 04, 2018 4.980 4.980 4.300 4.850 27,039 +0.26(+5.66%)
Aug 31, 2018 4.590 4.590 4.590 0 -0.66(-12.57%)
Aug 30, 2018 4.950 5.350 4.600 5.250 42,721 +0.60(+12.90%)
Aug 29, 2018 4.600 4.750 4.210 4.650 20,080 +0.05(+1.09%)
Aug 28, 2018 4.570 4.980 4.570 4.600 44,638 -0.40(-7.98%)
Aug 27, 2018 5.900 5.900 4.750 4.999 46,431 -0.50(-9.11%)
Aug 24, 2018 5.600 5.950 5.450 5.500 23,100 -0.10(-1.79%)
Aug 23, 2018 5.700 5.950 5.500 5.600 17,339 -0.16(-2.82%)
Aug 22, 2018 5.790 6.000 5.650 5.763 32,452 -0.17(-2.82%)
Aug 21, 2018 6.000 6.000 5.800 5.930 10,299 -0.08(-1.33%)
Aug 20, 2018 5.900 6.335 5.900 6.010 8,790 -0.34(-5.35%)
Aug 17, 2018 6.340 6.360 5.900 6.350 14,300 +0.05(+0.79%)
Aug 16, 2018 5.750 6.300 5.750 6.300 23,568 +0.79(+14.23%)
Aug 15, 2018 6.150 6.150 5.250 5.515 43,809 -0.94(-14.50%)
Aug 14, 2018 6.120 6.490 6.000 6.450 24,398 +0.34(+5.56%)
Aug 13, 2018 6.650 6.800 6.110 6.110 14,558 -0.04(-0.65%)
Aug 10, 2018 6.150 6.750 6.150 6.150 18,700 -0.18(-2.84%)
Aug 09, 2018 6.550 6.635 6.200 6.330 10,573 -0.56(-8.13%)
Aug 08, 2018 6.220 6.900 6.100 6.890 22,544 +0.44(+6.82%)
Aug 07, 2018 6.350 6.900 6.350 6.450 20,366 -0.45(-6.52%)
Aug 06, 2018 6.050 6.940 6.050 6.900 23,897 +0.21(+3.14%)
Aug 03, 2018 6.250 6.940 6.120 6.690 55,000 +0.59(+9.67%)
Aug 02, 2018 6.500 6.572 6.050 6.100 35,897 +0.00(+0.00%)
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.