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

(OP: LIFD )

0.9235 -0.0265 (-2.79%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.980 1.980 1.980 1.980 825 -0.11(-5.26%)
Apr 27, 2023 1.950 2.090 1.950 2.090 1,140 +0.09(+4.50%)
Apr 26, 2023 2.010 2.100 2.000 2.000 10,731 -0.06(-2.68%)
Apr 25, 2023 2.140 2.140 2.055 2.055 425 -0.09(-4.42%)
Apr 24, 2023 2.205 2.205 2.130 2.150 1,185 -0.30(-12.24%)
Apr 21, 2023 2.560 2.560 2.400 2.450 800 -0.12(-4.67%)
Apr 20, 2023 2.700 2.700 2.570 2.570 600 -0.23(-8.21%)
Apr 17, 2023 2.800 10 -0.20(-6.67%)
Apr 14, 2023 2.000 3.300 2.000 3.000 4,508 +0.66(+28.21%)
Apr 12, 2023 2.340 0 +0.12(+5.41%)
Apr 11, 2023 2.220 2.220 2.220 2.220 300 -0.03(-1.33%)
Apr 10, 2023 2.250 2.250 2.250 2.250 755 -0.15(-6.25%)
Apr 04, 2023 2.400 10 +0.10(+4.35%)
Apr 03, 2023 2.350 2.690 1.920 2.300 19,108 -0.05(-2.13%)
Mar 31, 2023 2.250 2.350 2.250 2.350 2,605 +0.15(+6.82%)
Mar 30, 2023 2.300 2.300 2.200 2.200 2,254 -0.10(-4.35%)
Mar 29, 2023 2.200 2.500 2.075 2.300 8,200 +0.38(+19.79%)
Mar 28, 2023 1.590 2.110 1.590 1.920 6,750 +0.32(+20.00%)
Mar 27, 2023 1.625 1.750 1.485 1.600 8,653 -0.03(-1.84%)
Mar 24, 2023 1.810 1.890 1.610 1.630 13,210 -0.15(-8.43%)
Mar 23, 2023 1.800 1.800 1.605 1.780 16,749 +0.02(+1.14%)
Mar 22, 2023 3.520 3.520 1.650 1.760 59,744 -2.19(-55.44%)
Mar 21, 2023 3.990 3.995 3.900 3.950 735 -0.05(-1.25%)
Mar 20, 2023 4.000 4.000 4.000 4.000 180 +0.00(+0.00%)
Mar 17, 2023 4.000 4.340 4.000 4.000 750 -0.12(-3.03%)
Mar 16, 2023 3.950 4.125 3.950 4.125 1,060 -0.21(-4.95%)
Mar 15, 2023 3.580 4.340 3.580 4.340 400 +0.09(+2.12%)
Mar 14, 2023 4.225 4.300 3.750 4.250 15,982 +0.03(+0.71%)
Mar 13, 2023 4.000 4.250 3.800 4.220 2,000 +0.24(+6.03%)
Mar 10, 2023 3.810 4.000 3.750 3.980 2,002 -0.02(-0.50%)
Mar 09, 2023 4.000 4.000 3.800 4.000 557 +0.00(+0.00%)
Mar 08, 2023 4.000 4.000 4.000 4.000 150 +0.00(+0.00%)
Mar 06, 2023 4.000 2 -0.25(-5.88%)
Mar 03, 2023 3.990 4.250 3.990 4.250 1,464 +0.26(+6.52%)
Mar 02, 2023 3.710 3.990 1.565 3.990 21,576 -0.20(-4.77%)
Mar 01, 2023 3.730 4.200 3.710 4.190 1,200 -0.06(-1.41%)
Feb 28, 2023 3.750 4.250 3.750 4.250 232 +0.25(+6.25%)
Feb 27, 2023 4.000 4.000 4.000 4.000 382 -0.25(-5.88%)
Feb 24, 2023 4.200 4.500 3.830 4.250 2,168 +0.05(+1.19%)
Feb 23, 2023 4.200 4.200 4.200 4.200 100 -0.05(-1.18%)
Feb 22, 2023 4.010 4.250 4.010 4.250 748 -0.15(-3.41%)
Feb 21, 2023 4.400 4.400 3.865 4.400 1,427 -0.10(-2.22%)
Feb 17, 2023 4.300 4.500 4.250 4.500 1,226 +0.00(+0.00%)
Feb 16, 2023 4.400 4.500 4.150 4.500 11,599 +0.00(+0.00%)
Feb 15, 2023 4.250 4.500 4.250 4.500 2,850 +0.21(+4.90%)
Feb 14, 2023 4.140 4.290 4.140 4.290 510 +0.17(+4.13%)
Feb 13, 2023 4.120 4.120 4.120 4.120 268 +0.00(+0.06%)
Feb 10, 2023 4.400 4.455 3.820 4.117 8,360 -0.38(-8.50%)
Feb 09, 2023 4.750 4.800 4.410 4.500 12,179 -0.20(-4.26%)
Feb 08, 2023 4.740 4.750 4.500 4.700 2,277 -0.04(-0.84%)
Feb 07, 2023 4.730 4.750 4.500 4.740 14,700 -0.01(-0.21%)
Feb 06, 2023 4.750 4.750 4.750 4.750 221 +0.00(+0.00%)
Feb 03, 2023 4.750 4.800 4.255 4.750 7,608 +0.17(+3.83%)
Feb 02, 2023 4.500 4.575 4.500 4.575 525 -0.17(-3.68%)
Feb 01, 2023 4.800 4.800 4.750 4.750 560 +0.00(+0.00%)
Jan 31, 2023 4.970 5.000 4.750 4.750 8,349 -0.20(-4.04%)
Jan 30, 2023 5.050 5.250 4.820 4.950 9,112 +0.15(+3.13%)
Jan 27, 2023 4.190 4.800 4.190 4.800 3,701 +0.60(+14.29%)
Jan 26, 2023 4.150 4.590 4.150 4.200 1,215 -0.35(-7.69%)
Jan 25, 2023 4.950 5.850 4.550 4.550 24,581 -0.40(-8.08%)
Jan 24, 2023 4.500 5.700 4.500 4.950 34,990 +0.20(+4.21%)
Jan 23, 2023 3.250 5.000 3.250 4.750 11,368 +1.50(+46.15%)
Jan 20, 2023 3.250 3.250 3.250 3.250 432 +0.00(+0.00%)
Jan 19, 2023 3.400 3.400 3.250 3.250 3,300 -0.20(-5.80%)
Jan 18, 2023 3.500 3.500 3.400 3.450 2,100 +0.05(+1.47%)
Jan 17, 2023 3.140 3.500 3.140 3.400 2,856 +0.26(+8.28%)
Jan 13, 2023 2.800 3.140 2.700 3.140 11,362 +0.34(+12.14%)
Jan 12, 2023 2.750 2.870 2.500 2.800 20,148 +0.01(+0.54%)
Jan 11, 2023 2.200 2.800 2.200 2.785 3,735 +0.58(+26.59%)
Jan 10, 2023 2.150 2.200 2.150 2.200 300 +0.00(+0.00%)
Jan 04, 2023 2.200 0 +0.00(+0.00%)
Jan 03, 2023 2.100 2.200 2.100 2.200 400 +0.05(+2.33%)
Dec 30, 2022 1.975 2.150 1.975 2.150 300 +0.15(+7.50%)
Dec 29, 2022 2.150 2.200 1.850 2.000 6,806 -0.20(-9.09%)
Dec 27, 2022 2.200 12 -0.02(-0.90%)
Dec 23, 2022 2.100 2.240 2.000 2.220 1,000 -0.03(-1.33%)
Dec 21, 2022 2.250 12 +0.00(+0.00%)
Dec 20, 2022 2.250 2.250 2.250 2.250 2,810 +0.00(+0.00%)
Dec 16, 2022 2.250 0 +0.00(+0.00%)
Dec 15, 2022 1.950 2.250 1.950 2.250 305 +0.35(+18.42%)
Dec 13, 2022 1.900 40 -0.10(-5.00%)
Dec 12, 2022 2.007 2.010 2.000 2.000 11,673 -0.25(-11.11%)
Dec 09, 2022 2.268 2.268 2.250 2.250 247 -0.25(-10.00%)
Dec 08, 2022 2.500 2.500 2.500 2.500 233 +0.23(+10.38%)
Dec 07, 2022 2.265 2.265 2.265 2.265 102 -0.21(-8.48%)
Dec 06, 2022 2.475 2.475 2.475 2.475 100 +0.02(+1.02%)
Dec 05, 2022 2.750 2.800 2.450 2.450 2,062 -0.25(-9.26%)
Dec 02, 2022 2.500 2.700 2.500 2.700 1,423 +0.45(+20.00%)
Dec 01, 2022 2.400 2.400 2.200 2.250 12,340 -0.25(-10.00%)
Nov 30, 2022 2.500 2.500 2.250 2.500 1,400 +0.09(+3.63%)
Nov 29, 2022 2.100 2.413 2.100 2.413 325 +0.41(+20.63%)
Nov 28, 2022 2.100 2.100 2.000 2.000 243 -0.15(-6.98%)
Nov 23, 2022 2.150 0 -0.25(-10.42%)
Nov 22, 2022 2.000 2.400 2.000 2.400 1,407 +0.35(+17.07%)
Nov 21, 2022 2.000 2.200 1.660 2.050 8,185 -0.40(-16.33%)
Nov 18, 2022 2.450 2.500 2.450 2.450 1,091 +0.10(+4.26%)
Nov 17, 2022 2.250 2.350 2.200 2.350 425 +0.18(+8.05%)
Nov 16, 2022 2.150 2.175 2.150 2.175 410 +0.17(+8.75%)
Nov 15, 2022 2.500 2.800 1.508 2.000 6,897 -0.55(-21.57%)
Nov 14, 2022 2.610 2.780 1.750 2.550 9,181 -0.27(-9.57%)
Nov 10, 2022 2.820 0 -0.13(-4.41%)
Nov 04, 2022 2.950 10 +0.12(+4.24%)
Nov 02, 2022 2.830 0 +0.01(+0.35%)
Nov 01, 2022 2.820 2.820 2.610 2.820 200 -0.08(-2.76%)
Oct 31, 2022 2.955 2.955 2.405 2.900 2,654 -0.10(-3.33%)
Oct 28, 2022 3.000 3.000 3.000 3.000 4,860 -0.05(-1.64%)
Oct 27, 2022 3.000 3.050 3.000 3.050 6,044 +0.05(+1.67%)
Oct 26, 2022 2.990 3.000 2.990 3.000 917 +0.10(+3.45%)
Oct 25, 2022 2.800 2.990 2.550 2.900 2,885 +0.57(+24.73%)
Oct 24, 2022 2.925 3.000 2.200 2.325 7,759 -0.88(-27.34%)
Oct 21, 2022 3.000 3.240 3.000 3.200 2,518 -0.19(-5.60%)
Oct 19, 2022 3.390 12 -0.01(-0.29%)
Oct 18, 2022 3.400 3.400 3.400 3.400 3,100 +0.03(+1.01%)
Oct 17, 2022 3.080 3.400 3.080 3.366 380 -0.03(-1.00%)
Oct 11, 2022 3.400 2 -0.05(-1.45%)
Oct 07, 2022 3.450 0 +0.05(+1.47%)
Oct 06, 2022 3.400 3.400 3.240 3.400 3,270 +0.00(+0.00%)
Oct 05, 2022 3.300 3.400 3.225 3.400 2,100 -0.20(-5.56%)
Oct 03, 2022 3.600 135 +0.20(+5.88%)
Sep 30, 2022 3.275 3.425 3.030 3.400 9,411 -0.50(-12.82%)
Sep 29, 2022 3.810 3.900 3.210 3.900 1,816 +0.00(+0.00%)
Sep 28, 2022 4.120 4.250 3.900 3.900 10,042 -0.35(-8.24%)
Sep 27, 2022 4.350 4.600 4.250 4.250 5,071 -0.55(-11.46%)
Sep 26, 2022 4.800 4.800 4.800 4.800 225 -0.20(-4.00%)
Sep 23, 2022 4.520 5.000 4.100 5.000 2,314 -0.50(-9.09%)
Sep 21, 2022 5.500 25 +0.50(+10.00%)
Sep 20, 2022 5.050 5.050 5.000 5.000 547 -0.10(-1.96%)
Sep 19, 2022 5.150 5.175 5.100 5.100 1,250 -0.33(-6.16%)
Sep 16, 2022 5.435 5.435 5.435 5.435 300 -0.07(-1.18%)
Sep 15, 2022 5.100 5.500 5.100 5.500 702 -1.00(-15.38%)
Sep 08, 2022 6.500 0 +0.00(+0.00%)
Sep 07, 2022 6.500 6.500 6.500 6.500 250 +0.50(+8.33%)
Sep 06, 2022 6.350 6.350 5.300 6.000 3,014 -0.75(-11.11%)
Sep 02, 2022 6.350 6.900 6.350 6.750 1,305 +0.30(+4.65%)
Sep 01, 2022 6.700 6.950 6.150 6.450 1,505 -0.55(-7.86%)
Aug 31, 2022 6.700 7.045 6.700 7.000 1,415 -0.10(-1.41%)
Aug 30, 2022 7.000 7.100 6.400 7.100 2,803 +0.60(+9.23%)
Aug 29, 2022 6.500 7.256 6.500 6.500 1,205 +0.40(+6.56%)
Aug 26, 2022 6.090 7.400 6.000 6.100 8,067 +0.35(+6.09%)
Aug 25, 2022 5.000 6.200 4.800 5.750 6,233 +0.95(+19.79%)
Aug 24, 2022 4.900 4.900 4.800 4.800 800 +0.00(+0.00%)
Aug 23, 2022 5.000 5.900 4.650 4.800 2,910 -0.20(-4.00%)
Aug 22, 2022 6.350 6.350 5.000 5.000 9,592 -1.35(-21.26%)
Aug 19, 2022 6.350 6.350 6.350 6.350 460 +0.00(+0.00%)
Aug 18, 2022 6.350 6.350 6.350 6.350 173 -0.15(-2.31%)
Aug 16, 2022 6.500 67 -0.25(-3.70%)
Aug 15, 2022 6.350 6.750 6.000 6.750 3,383 -0.10(-1.46%)
Aug 12, 2022 7.500 7.500 6.130 6.850 9,835 -0.95(-12.18%)
Aug 11, 2022 5.250 7.800 5.250 7.800 9,602 +1.55(+24.80%)
Aug 10, 2022 5.750 6.500 5.750 6.250 3,227 -0.25(-3.85%)
Aug 04, 2022 6.500 0 +0.12(+1.88%)
Aug 03, 2022 6.360 6.500 5.150 6.380 6,353 -0.27(-4.06%)
Aug 02, 2022 6.650 6.650 6.650 6.650 105 +0.17(+2.62%)
Aug 01, 2022 6.500 6.710 5.800 6.480 3,600 -0.02(-0.31%)
Jul 29, 2022 6.550 7.000 5.050 6.500 3,792 -0.32(-4.69%)
Jul 28, 2022 6.800 7.500 6.800 6.820 11,663 +0.02(+0.29%)
Jul 27, 2022 7.300 7.350 4.510 6.800 14,225 +0.79(+13.14%)
Jul 26, 2022 5.200 7.000 4.420 6.010 6,166 +0.86(+16.70%)
Jul 25, 2022 4.900 5.200 4.050 5.150 4,435 +0.45(+9.57%)
Jul 21, 2022 4.700 98 -0.34(-6.75%)
Jul 20, 2022 5.000 5.040 5.000 5.040 800 +0.04(+0.80%)
Jul 19, 2022 5.000 5.000 5.000 5.000 700 -0.10(-1.96%)
Jul 18, 2022 4.650 5.420 4.650 5.100 7,703 +0.35(+7.37%)
Jul 15, 2022 4.600 4.750 4.550 4.750 1,645 +0.20(+4.40%)
Jul 14, 2022 4.550 4.550 4.550 4.550 300 -0.10(-2.15%)
Jul 13, 2022 4.650 4.650 4.650 4.650 980 -0.10(-2.11%)
Jul 12, 2022 4.100 4.750 4.100 4.750 901 +0.65(+15.85%)
Jul 11, 2022 4.100 4.100 4.100 4.100 150 +0.00(+0.00%)
Jul 08, 2022 4.100 4.100 4.100 4.100 115 +0.05(+1.23%)
Jul 07, 2022 4.050 4.100 4.050 4.050 339 -0.05(-1.22%)
Jul 06, 2022 4.100 4.100 4.100 4.100 200 +0.00(+0.00%)
Jul 05, 2022 4.000 4.100 4.000 4.100 1,809 +0.10(+2.50%)
Jun 28, 2022 4.000 0 -0.10(-2.44%)
Jun 27, 2022 4.100 4.100 3.800 4.100 600 +0.00(+0.00%)
Jun 24, 2022 3.800 4.100 3.800 4.100 900 +0.10(+2.50%)
Jun 23, 2022 3.900 4.000 3.900 4.000 200 +0.25(+6.67%)
Jun 21, 2022 3.750 0 +0.15(+4.17%)
Jun 17, 2022 3.800 3.800 3.560 3.600 2,342 -0.40(-10.00%)
Jun 15, 2022 4.000 1 +0.20(+5.26%)
Jun 13, 2022 3.800 2 +0.00(+0.00%)
Jun 10, 2022 3.800 3.800 3.800 3.800 425 +0.00(+0.00%)
Jun 09, 2022 3.800 3.800 3.800 3.800 800 -0.20(-5.00%)
Jun 08, 2022 3.500 4.400 3.500 4.000 1,300 +0.50(+14.29%)
Jun 06, 2022 3.500 0 -0.15(-4.11%)
Jun 03, 2022 3.500 4.000 2.800 3.650 18,975 -0.35(-8.75%)
Jun 01, 2022 4.000 0 +0.00(+0.00%)
May 31, 2022 3.750 4.000 3.750 4.000 510 -0.40(-9.09%)
May 27, 2022 4.100 4.400 4.100 4.400 440 +0.40(+10.00%)
May 26, 2022 3.750 4.000 3.750 4.000 200 +0.15(+3.90%)
May 24, 2022 3.850 0 +0.14(+3.77%)
May 19, 2022 3.710 2 -0.49(-11.67%)
May 18, 2022 3.500 4.200 3.500 4.200 1,550 +0.50(+13.51%)
May 17, 2022 3.490 3.700 3.490 3.700 3,869 +0.01(+0.27%)
May 12, 2022 3.690 50 -0.01(-0.27%)
May 11, 2022 3.700 3.700 3.700 3.700 110 +0.00(+0.00%)
May 09, 2022 3.700 0 +0.00(+0.00%)
May 06, 2022 3.500 3.700 3.300 3.700 2,163 +0.20(+5.71%)
May 05, 2022 3.500 3.690 3.500 3.500 520 -0.19(-5.15%)
May 04, 2022 3.650 3.690 3.650 3.690 433 +0.19(+5.43%)
May 03, 2022 3.500 3.790 3.500 3.500 704 -0.27(-7.16%)
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.