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

Parabla Innovation ETF (NQ: LZRD )

9.785 UNCHANGED
Last Price Updated: 4:15 PM EDT, Oct 23, 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 23, 2023 9.785 0 -0.02(-0.15%)
Oct 20, 2023 9.800 9.800 9.800 9.800 100 -0.01(-0.10%)
Oct 19, 2023 9.810 9.810 9.810 9.810 40 -0.01(-0.15%)
Oct 18, 2023 9.825 9.825 9.825 9.825 35 -0.18(-1.75%)
Oct 17, 2023 9.900 10.01 9.900 10.00 1,905 +0.21(+2.15%)
Oct 16, 2023 9.790 9.790 9.790 9.790 12 -0.04(-0.36%)
Oct 13, 2023 9.825 9.825 9.825 9.825 100 +0.04(+0.36%)
Oct 12, 2023 9.790 9.790 9.790 9.790 40 -0.04(-0.36%)
Oct 11, 2023 9.805 9.825 9.790 9.825 532 +0.01(+0.10%)
Oct 10, 2023 9.890 9.890 9.815 9.815 153 -0.04(-0.36%)
Oct 09, 2023 9.825 9.850 9.825 9.850 246 +0.00(+0.00%)
Oct 06, 2023 9.810 9.850 9.810 9.850 128 +0.11(+1.08%)
Oct 05, 2023 9.745 9.745 9.745 9.745 406 -0.19(-1.92%)
Oct 04, 2023 9.865 9.936 9.865 9.936 241 +0.15(+1.49%)
Oct 03, 2023 9.855 9.855 9.790 9.790 144 -0.12(-1.21%)
Oct 02, 2023 9.960 9.960 9.910 9.910 199 -0.07(-0.70%)
Sep 29, 2023 10.05 10.05 9.980 9.980 197 +0.07(+0.66%)
Sep 28, 2023 9.810 9.915 9.810 9.915 341 +0.05(+0.47%)
Sep 27, 2023 9.865 9.869 9.865 9.869 108 -0.01(-0.11%)
Sep 26, 2023 9.865 9.880 9.865 9.880 105 -0.05(-0.50%)
Sep 25, 2023 9.850 9.930 9.930 9.930 152 +0.06(+0.59%)
Sep 22, 2023 10.07 10.07 9.872 9.872 328 -0.12(-1.15%)
Sep 21, 2023 10.05 10.05 9.987 9.987 795 -0.29(-2.81%)
Sep 20, 2023 10.43 10.43 10.28 10.28 102 -0.16(-1.52%)
Sep 19, 2023 10.42 10.43 10.30 10.43 1,826 -0.07(-0.62%)
Sep 18, 2023 10.63 10.63 10.50 10.50 814 -0.21(-1.99%)
Sep 15, 2023 10.75 10.79 10.64 10.71 994 -0.14(-1.26%)
Sep 14, 2023 10.73 10.85 10.73 10.85 465 +0.14(+1.28%)
Sep 13, 2023 10.79 10.79 10.71 10.71 166 -0.09(-0.83%)
Sep 12, 2023 10.88 10.88 10.80 10.80 120 -0.08(-0.71%)
Sep 11, 2023 10.86 10.88 10.88 135 -0.18(-1.63%)
Sep 05, 2023 11.06 0 +0.03(+0.27%)
Sep 01, 2023 11.12 11.12 11.03 11.03 166 +0.08(+0.73%)
Aug 31, 2023 10.95 10.95 10.91 10.95 349 +0.08(+0.74%)
Aug 30, 2023 10.82 10.89 10.82 10.87 1,472 +0.11(+1.01%)
Aug 29, 2023 10.54 10.76 10.54 10.76 286 +0.37(+3.52%)
Aug 28, 2023 10.38 10.39 10.35 10.39 440 +0.08(+0.77%)
Aug 25, 2023 10.25 10.32 10.23 10.32 316 +0.11(+1.06%)
Aug 24, 2023 10.27 10.27 10.21 10.21 339 -0.24(-2.28%)
Aug 23, 2023 10.37 10.45 10.37 10.45 512 +0.12(+1.17%)
Aug 22, 2023 10.40 10.40 10.32 10.32 118 -0.05(-0.44%)
Aug 21, 2023 10.30 10.37 10.30 10.37 438 +0.08(+0.76%)
Aug 18, 2023 10.29 10.30 10.29 10.29 245 -0.06(-0.57%)
Aug 17, 2023 10.44 10.44 10.35 10.35 313 -0.12(-1.19%)
Aug 16, 2023 10.53 10.55 10.47 10.47 356 -0.13(-1.27%)
Aug 15, 2023 10.70 10.70 10.61 10.61 146 -0.29(-2.66%)
Aug 14, 2023 10.65 10.90 10.65 10.90 1,789 +0.03(+0.23%)
Aug 11, 2023 10.85 10.88 10.85 10.88 310 -0.13(-1.23%)
Aug 10, 2023 11.24 11.24 10.97 11.01 695 -0.01(-0.09%)
Aug 09, 2023 11.24 11.24 11.02 11.02 325 -0.26(-2.30%)
Aug 08, 2023 11.05 11.28 11.05 11.28 1,962 -0.10(-0.87%)
Aug 07, 2023 11.32 11.38 11.32 11.38 1,034 -0.04(-0.35%)
Aug 04, 2023 11.76 11.76 11.40 11.42 1,965 -0.30(-2.59%)
Aug 03, 2023 11.75 11.79 11.72 11.72 1,045 -0.02(-0.14%)
Aug 02, 2023 11.94 11.94 11.70 11.74 11,578 -0.50(-4.08%)
Aug 01, 2023 12.16 12.24 12.10 12.24 1,240 -0.15(-1.20%)
Jul 31, 2023 12.20 12.39 12.20 12.39 8,666 +0.25(+2.05%)
Jul 28, 2023 11.92 12.14 11.90 12.14 2,552 +0.43(+3.63%)
Jul 27, 2023 12.15 12.16 11.71 11.71 1,201 -0.28(-2.33%)
Jul 26, 2023 11.80 12.00 11.80 11.99 3,198 +0.06(+0.53%)
Jul 25, 2023 12.05 12.06 11.93 11.93 533 -0.11(-0.91%)
Jul 24, 2023 11.97 12.04 11.97 12.04 240 +0.09(+0.75%)
Jul 21, 2023 11.90 12.02 11.90 11.95 874 -0.08(-0.67%)
Jul 20, 2023 12.21 12.21 12.03 12.03 3,060 -0.31(-2.50%)
Jul 19, 2023 12.44 12.49 12.33 12.34 2,799 -0.00(-0.00%)
Jul 18, 2023 12.38 12.38 12.33 12.34 2,583 +0.05(+0.40%)
Jul 17, 2023 12.09 12.35 12.09 12.29 2,306 +0.24(+2.00%)
Jul 14, 2023 12.24 12.28 12.05 12.05 4,332 -0.25(-2.03%)
Jul 13, 2023 12.16 12.33 12.16 12.30 3,579 +0.26(+2.20%)
Jul 12, 2023 11.94 12.08 11.90 12.04 3,626 +0.20(+1.72%)
Jul 11, 2023 11.66 11.83 11.66 11.83 1,570 +0.23(+2.02%)
Jul 10, 2023 11.40 11.60 11.24 11.60 2,659 +0.25(+2.19%)
Jul 07, 2023 11.30 11.46 11.30 11.35 1,688 +0.27(+2.47%)
Jul 06, 2023 11.12 11.12 10.94 11.08 1,352 -0.30(-2.66%)
Jul 05, 2023 11.46 11.46 11.25 11.38 1,480 +0.05(+0.44%)
Jul 03, 2023 11.32 11.33 11.32 11.33 187 +0.26(+2.31%)
Jun 30, 2023 11.00 11.10 11.00 11.07 4,576 +0.16(+1.46%)
Jun 29, 2023 11.00 11.03 10.81 10.91 16,017 +0.01(+0.08%)
Jun 28, 2023 10.81 10.95 10.81 10.91 8,851 +0.17(+1.61%)
Jun 27, 2023 10.53 10.73 10.53 10.73 1,660 +0.27(+2.57%)
Jun 26, 2023 10.64 10.64 10.46 10.46 2,762 -0.06(-0.60%)
Jun 23, 2023 10.48 10.58 10.48 10.53 503 -0.15(-1.42%)
Jun 22, 2023 10.68 10.68 10.68 10.68 155 -0.03(-0.24%)
Jun 21, 2023 10.73 10.75 10.66 10.71 3,218 -0.25(-2.29%)
Jun 20, 2023 10.81 10.96 10.80 10.96 1,210 -0.06(-0.57%)
Jun 16, 2023 11.19 11.19 10.99 11.02 2,358 -0.12(-1.12%)
Jun 15, 2023 10.90 11.14 10.90 11.14 2,598 +0.13(+1.22%)
Jun 14, 2023 11.04 11.05 10.84 11.01 1,135 -0.02(-0.14%)
Jun 13, 2023 10.89 11.03 10.89 11.03 1,908 +0.25(+2.30%)
Jun 12, 2023 10.61 10.78 10.61 10.78 679 +0.20(+1.89%)
Jun 09, 2023 10.81 10.81 10.58 10.58 406 +0.02(+0.22%)
Jun 08, 2023 10.55 10.55 10.55 10.55 1 +0.09(+0.86%)
Jun 07, 2023 10.59 10.59 10.46 10.46 219 -0.13(-1.26%)
Jun 06, 2023 10.59 10.60 10.59 10.60 127 +0.16(+1.51%)
Jun 05, 2023 10.42 10.50 10.42 10.44 1,265 +0.05(+0.49%)
Jun 02, 2023 10.39 10.41 10.39 10.39 408 +0.13(+1.25%)
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.