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

Longfin Corp (OP: LFIN )

0.0001 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 (%)
Apr 30, 2019 1.350 1.500 1.350 1.500 2,292 +0.10(+7.14%)
Apr 29, 2019 1.400 1.400 1.350 1.400 10,932 -0.10(-6.67%)
Apr 26, 2019 1.560 1.560 1.300 1.500 12,800 -0.06(-3.85%)
Apr 25, 2019 1.565 1.565 1.560 1.560 670 -0.04(-2.50%)
Apr 24, 2019 1.610 1.610 1.600 1.600 9,948 -0.01(-0.62%)
Apr 23, 2019 1.560 1.950 1.560 1.610 7,336 -0.00(-0.01%)
Apr 22, 2019 1.600 1.610 1.600 1.610 542 +0.01(+0.63%)
Apr 18, 2019 1.600 1.850 1.600 1.600 10,100 +0.00(+0.00%)
Apr 17, 2019 1.430 1.800 1.430 1.600 6,934 +0.00(+0.00%)
Apr 16, 2019 1.350 1.600 1.350 1.600 1,928 +0.04(+2.56%)
Apr 15, 2019 1.600 1.600 1.560 1.560 4,129 +0.00(+0.00%)
Apr 12, 2019 1.560 1.800 1.560 1.560 3,500 -0.09(-5.45%)
Apr 11, 2019 1.650 1.650 1.650 1.650 1,123 +0.03(+1.85%)
Apr 10, 2019 1.530 1.700 1.530 1.620 5,536 +0.12(+8.00%)
Apr 09, 2019 1.592 1.750 1.450 1.500 10,706 -0.15(-9.09%)
Apr 08, 2019 1.760 2.040 1.300 1.650 15,884 -0.12(-6.78%)
Apr 05, 2019 1.770 1.770 1.770 1.770 200 +0.01(+0.57%)
Apr 04, 2019 1.740 2.100 1.740 1.760 21,988 +0.04(+2.33%)
Apr 03, 2019 1.700 2.080 1.600 1.720 30,448 +0.02(+1.18%)
Apr 02, 2019 1.500 2.150 1.300 1.700 81,506 +0.35(+26.21%)
Apr 01, 2019 1.270 1.347 1.270 1.347 585 -0.00(-0.22%)
Mar 29, 2019 1.330 1.460 1.330 1.350 2,900 -0.13(-8.78%)
Mar 28, 2019 1.270 1.480 1.270 1.480 813 +0.02(+1.37%)
Mar 27, 2019 1.260 1.470 1.260 1.460 31,981 -0.02(-1.35%)
Mar 26, 2019 1.480 1.480 1.250 1.480 1,411 -0.01(-0.67%)
Mar 25, 2019 1.350 1.490 1.350 1.490 4,092 +0.12(+8.76%)
Mar 22, 2019 1.350 1.370 1.350 1.370 5,000 -0.12(-8.05%)
Mar 21, 2019 1.350 1.490 1.350 1.490 2,813 +0.14(+10.37%)
Mar 20, 2019 1.250 1.490 1.250 1.350 1,777 -0.15(-10.00%)
Mar 19, 2019 1.300 1.500 1.220 1.500 1,232 +0.15(+11.11%)
Mar 18, 2019 1.500 1.500 1.200 1.350 6,452 -0.06(-4.26%)
Mar 15, 2019 1.220 1.410 1.220 1.410 2,700 +0.01(+0.71%)
Mar 14, 2019 1.500 1.500 1.210 1.400 3,956 +0.14(+11.11%)
Mar 13, 2019 1.260 1.260 1.260 1.260 3,757 +0.00(+0.00%)
Mar 12, 2019 1.600 1.600 1.260 1.260 1,741 -0.24(-16.00%)
Mar 11, 2019 1.490 1.500 1.310 1.500 5,089 +0.00(+0.00%)
Mar 08, 2019 1.260 1.500 1.250 1.500 5,000 +0.28(+22.95%)
Mar 07, 2019 1.590 1.590 1.200 1.220 7,873 -0.08(-6.15%)
Mar 06, 2019 1.480 1.500 1.270 1.300 14,685 -0.15(-10.34%)
Mar 05, 2019 1.350 1.600 1.350 1.450 17,690 +0.15(+11.54%)
Mar 04, 2019 1.300 1.300 1.180 1.300 4,844 -0.06(-4.41%)
Mar 01, 2019 1.300 1.460 1.300 1.360 11,400 +0.13(+10.57%)
Feb 28, 2019 1.200 1.240 1.200 1.230 2,295 +0.01(+0.82%)
Feb 27, 2019 1.680 1.680 1.100 1.220 16,985 -0.38(-23.75%)
Feb 26, 2019 1.500 1.600 1.500 1.600 3,916 +0.04(+2.56%)
Feb 25, 2019 1.500 1.600 1.500 1.560 14,164 +0.05(+3.31%)
Feb 22, 2019 1.300 1.680 1.300 1.510 17,200 +0.16(+11.85%)
Feb 21, 2019 1.510 1.680 1.150 1.350 27,578 -0.15(-10.00%)
Feb 20, 2019 1.470 1.600 1.100 1.500 47,009 +0.10(+7.14%)
Feb 19, 2019 0.7000 2.095 0.5550 1.400 111,931 +0.73(+108.96%)
Feb 15, 2019 0.6800 0.6800 0.5600 0.6700 500 -0.01(-1.47%)
Feb 14, 2019 0.6500 0.6800 0.5400 0.6800 8,856 +0.14(+25.93%)
Feb 13, 2019 0.7000 0.7000 0.5400 0.5400 4,863 +0.00(+0.00%)
Feb 12, 2019 0.6200 0.6200 0.5400 0.5400 7,302 -0.15(-21.74%)
Feb 11, 2019 0.7000 0.7000 0.5300 0.6900 16,949 +0.04(+6.15%)
Feb 08, 2019 0.5201 0.6900 0.5201 0.6500 18,000 +0.13(+25.00%)
Feb 07, 2019 0.6000 0.6000 0.5200 0.5200 6,436 +0.01(+1.31%)
Feb 06, 2019 0.5130 0.6000 0.5130 0.5133 880 +0.00(+0.25%)
Feb 05, 2019 0.5120 0.5120 0.5120 0.5120 208 +0.00(+0.39%)
Feb 04, 2019 0.5560 0.6000 0.5100 0.5100 11,576 -0.06(-9.89%)
Feb 01, 2019 0.5560 0.5660 0.5560 0.5660 2,200 +0.06(+10.98%)
Jan 31, 2019 0.5900 0.5990 0.5000 0.5100 9,632 -0.08(-13.56%)
Jan 30, 2019 0.6000 0.6000 0.4900 0.5900 8,526 -0.02(-3.28%)
Jan 29, 2019 0.5000 0.6100 0.4900 0.6100 8,478 +0.11(+22.24%)
Jan 28, 2019 0.4800 0.6300 0.4800 0.4990 8,004 -0.03(-5.85%)
Jan 25, 2019 0.5510 0.6200 0.5300 0.5300 1,400 -0.03(-5.36%)
Jan 24, 2019 0.6000 0.6400 0.5510 0.5600 13,507 +0.01(+1.63%)
Jan 23, 2019 0.5510 0.5520 0.5510 0.5510 5,509 +0.02(+3.96%)
Jan 22, 2019 0.7000 0.7300 0.5300 0.5300 13,763 -0.07(-11.67%)
Jan 18, 2019 0.6200 0.6200 0.6000 0.6000 3,600 +0.00(+0.00%)
Jan 17, 2019 0.6000 0.6000 0.6000 29 +0.00(+0.00%)
Jan 16, 2019 0.5600 0.6000 0.5600 0.6000 7,296 +0.04(+6.19%)
Jan 15, 2019 0.7150 0.7150 0.5600 0.5650 8,415 -0.15(-20.98%)
Jan 14, 2019 0.7300 0.7300 0.7150 0.7150 1,328 +0.01(+0.70%)
Jan 11, 2019 0.6751 0.7100 0.5600 0.7100 13,500 +0.04(+5.97%)
Jan 10, 2019 0.6400 0.6700 0.6400 0.6700 7,174 +0.04(+6.35%)
Jan 09, 2019 0.6300 0.6300 0.5500 0.6300 4,451 -0.06(-8.70%)
Jan 08, 2019 0.4650 0.7300 0.4600 0.6900 19,546 +0.25(+56.82%)
Jan 07, 2019 0.4400 0.6800 0.4400 0.4400 2,555 -0.25(-36.23%)
Jan 04, 2019 0.7500 0.7500 0.4200 0.6900 9,900 -0.02(-2.82%)
Jan 03, 2019 0.7300 0.7300 0.4301 0.7100 9,686 +0.19(+36.54%)
Jan 02, 2019 0.3500 0.7600 0.3500 0.5200 16,521 +0.07(+15.56%)
Dec 31, 2018 0.3950 0.9500 0.3950 0.4500 93,800 -0.05(-10.00%)
Dec 28, 2018 0.5500 0.7500 0.4350 0.5000 13,000 -0.01(-1.96%)
Dec 27, 2018 0.7000 0.7000 0.3000 0.5100 6,127 -0.22(-30.14%)
Dec 26, 2018 0.5500 0.7400 0.5000 0.7300 21,519 +0.18(+32.73%)
Dec 24, 2018 0.4950 0.5500 0.4950 0.5500 9,900 -0.24(-30.38%)
Dec 21, 2018 0.6000 0.8700 0.5100 0.7900 15,200 -0.01(-1.25%)
Dec 20, 2018 0.9000 0.9000 0.8000 0.8000 19,304 +0.00(+0.00%)
Dec 19, 2018 1.000 1.000 0.8000 0.8000 29,432 -0.12(-12.66%)
Dec 18, 2018 1.020 1.020 0.8400 0.9160 21,769 -0.13(-12.76%)
Dec 17, 2018 1.030 1.050 1.000 1.050 24,705 +0.02(+1.94%)
Dec 14, 2018 1.030 1.105 1.030 1.030 14,100 -0.08(-7.62%)
Dec 13, 2018 1.100 1.200 1.020 1.115 4,231 -0.12(-10.08%)
Dec 12, 2018 1.240 1.240 1.100 1.240 1,925 +0.00(+0.00%)
Dec 11, 2018 1.015 1.240 1.015 1.240 12,890 +0.21(+20.39%)
Dec 10, 2018 1.000 1.170 1.000 1.030 12,021 -0.08(-7.21%)
Dec 07, 2018 1.250 1.250 1.110 1.110 3,400 -0.14(-11.20%)
Dec 06, 2018 1.150 1.250 1.110 1.250 4,159 +0.00(+0.00%)
Dec 04, 2018 1.250 1.250 1.200 1.250 4,900 +0.00(+0.00%)
Dec 03, 2018 1.250 1.350 1.250 1.250 3,998 -0.01(-0.79%)
Nov 30, 2018 1.310 1.390 1.260 1.260 7,000 -0.04(-3.08%)
Nov 29, 2018 1.330 1.400 1.300 1.300 6,620 -0.03(-2.26%)
Nov 28, 2018 1.300 1.400 1.300 1.330 5,010 -0.02(-1.48%)
Nov 27, 2018 1.360 1.380 1.350 1.350 7,751 -0.01(-0.74%)
Nov 26, 2018 1.500 1.590 1.350 1.360 5,059 +0.03(+1.95%)
Nov 23, 2018 1.320 1.334 1.320 1.334 700 -0.15(-10.11%)
Nov 21, 2018 1.484 1.484 1.484 0 -0.12(-7.25%)
Nov 20, 2018 1.500 1.600 1.260 1.600 2,190 +0.00(+0.00%)
Nov 19, 2018 1.780 1.780 1.600 1.600 7,622 +0.00(+0.00%)
Nov 16, 2018 1.600 1.650 1.600 1.600 2,100 +0.05(+3.23%)
Nov 15, 2018 1.500 1.550 1.500 1.550 13,525 -0.26(-14.36%)
Nov 14, 2018 1.840 1.840 1.750 1.810 28,913 +0.06(+3.43%)
Nov 13, 2018 1.612 1.840 1.600 1.750 7,021 -0.05(-2.78%)
Nov 12, 2018 1.650 1.850 1.650 1.800 6,261 +0.07(+4.05%)
Nov 09, 2018 1.700 1.850 1.700 1.730 23,200 -0.02(-1.14%)
Nov 08, 2018 1.850 1.850 1.600 1.750 29,899 +0.10(+6.06%)
Nov 07, 2018 1.850 1.850 1.650 1.650 11,774 -0.20(-10.81%)
Nov 06, 2018 1.550 1.980 1.550 1.850 38,028 +0.30(+19.35%)
Nov 05, 2018 1.500 1.550 1.450 1.550 6,927 +0.09(+6.16%)
Nov 02, 2018 1.452 1.550 1.450 1.460 3,600 -0.02(-1.35%)
Nov 01, 2018 1.360 1.550 1.360 1.480 12,628 +0.12(+8.82%)
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%)
Aug 01, 2018 6.550 6.900 6.000 6.100 24,723 +0.08(+1.33%)
Jul 31, 2018 5.950 6.850 5.950 6.020 27,968 -0.38(-5.94%)
Jul 30, 2018 6.450 7.500 6.100 6.400 79,461 +0.39(+6.49%)
Jul 27, 2018 6.250 6.600 5.900 6.010 76,000 -0.54(-8.24%)
Jul 26, 2018 7.000 7.210 6.250 6.550 69,378 +0.00(+0.00%)
Jul 25, 2018 7.500 7.600 6.550 6.550 57,369 -0.95(-12.67%)
Jul 24, 2018 8.150 8.490 7.500 7.500 72,850 -0.50(-6.25%)
Jul 23, 2018 8.500 9.400 7.800 8.000 101,774 -0.80(-9.09%)
Jul 20, 2018 8.900 9.500 8.600 8.800 51,860 -0.20(-2.22%)
Jul 19, 2018 9.000 9.150 8.700 9.000 44,255 +0.00(+0.00%)
Jul 18, 2018 9.250 9.400 8.660 9.000 48,160 -0.10(-1.10%)
Jul 17, 2018 11.12 11.12 8.520 9.100 75,078 -0.38(-4.01%)
Jul 16, 2018 11.00 11.50 9.000 9.480 95,048 +0.70(+7.97%)
Jul 13, 2018 8.510 9.990 8.500 8.780 84,273 +0.28(+3.29%)
Jul 12, 2018 8.500 10.00 8.280 8.500 88,122 -1.50(-15.00%)
Jul 11, 2018 9.000 10.40 8.000 10.00 139,787 +1.50(+17.65%)
Jul 10, 2018 8.330 9.500 8.000 8.500 41,100 +0.00(+0.00%)
Jul 09, 2018 8.320 9.900 8.250 8.500 121,201 +0.60(+7.59%)
Jul 06, 2018 5.550 8.150 5.550 7.900 115,288 +1.75(+28.46%)
Jul 05, 2018 6.010 6.400 6.000 6.150 39,760 -0.20(-3.17%)
Jul 03, 2018 6.351 6.351 6.351 0 -0.77(-10.80%)
Jul 02, 2018 8.500 8.650 6.600 7.120 73,004 -1.58(-18.16%)
Jun 29, 2018 9.370 10.00 8.550 8.700 34,158 -0.80(-8.42%)
Jun 28, 2018 10.45 10.45 9.250 9.500 37,975 -0.90(-8.65%)
Jun 27, 2018 11.10 11.10 9.050 10.40 127,365 -0.60(-5.45%)
Jun 26, 2018 10.25 11.10 9.520 11.00 92,328 +0.00(+0.00%)
Jun 25, 2018 10.00 12.00 7.400 11.00 121,139 +1.58(+16.77%)
Jun 22, 2018 14.60 15.00 5.000 9.420 291,015 -4.58(-32.71%)
Jun 21, 2018 14.38 18.93 12.90 14.00 437,376 -0.10(-0.71%)
Jun 20, 2018 11.00 15.40 10.15 14.10 342,042 +4.10(+41.00%)
Jun 19, 2018 8.900 10.85 8.080 10.00 207,247 +1.50(+17.65%)
Jun 18, 2018 6.750 10.00 5.000 8.500 287,302 +2.10(+32.81%)
Jun 15, 2018 6.500 4.600 6.400 211,985 +1.80(+39.13%)
Jun 14, 2018 4.380 4.900 4.100 4.600 91,972 +0.23(+5.26%)
Jun 13, 2018 4.400 4.400 3.800 4.370 111,762 +0.35(+8.71%)
Jun 12, 2018 3.990 4.050 3.750 4.020 92,482 +0.22(+5.79%)
Jun 11, 2018 3.800 4.000 3.550 3.800 76,847 +0.05(+1.33%)
Jun 08, 2018 3.800 4.000 3.719 3.750 55,358 -0.25(-6.25%)
Jun 07, 2018 4.270 4.270 3.800 4.000 60,055 -0.27(-6.32%)
Jun 06, 2018 4.000 4.270 117,976 -0.23(-5.11%)
Jun 05, 2018 3.570 4.700 3.500 4.500 201,170 +0.55(+13.92%)
Jun 04, 2018 4.260 4.590 3.500 3.950 148,390 -0.55(-12.22%)
Jun 01, 2018 4.700 4.930 4.410 4.500 74,845 -0.45(-9.09%)
May 31, 2018 5.375 5.375 4.700 4.950 139,693 -0.40(-7.48%)
May 30, 2018 5.450 6.000 4.600 5.350 284,781 +0.05(+0.94%)
May 29, 2018 6.050 6.050 3.000 5.300 671,814 +0.75(+16.48%)
May 25, 2018 4.550 4.550 4.550 0 -2.60(-36.36%)
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.