Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifemd Inc (NQ: LFMD )

7.640 -0.150 (-1.93%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 23, 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 (%)
May 31, 2023 2.110 2.110 1.930 1.950 109,483 -0.15(-7.14%)
May 30, 2023 2.190 2.190 2.030 2.100 76,810 -0.08(-3.67%)
May 26, 2023 2.140 2.200 2.060 2.180 84,456 +0.01(+0.46%)
May 25, 2023 2.190 2.190 2.050 2.170 82,954 +0.02(+0.93%)
May 24, 2023 2.100 2.190 2.070 2.150 123,081 +0.03(+1.42%)
May 23, 2023 2.170 2.180 1.960 2.120 141,650 -0.04(-1.85%)
May 22, 2023 2.020 2.180 1.975 2.160 152,435 +0.12(+5.88%)
May 19, 2023 1.890 2.050 1.810 2.040 163,511 +0.18(+9.68%)
May 18, 2023 1.850 1.870 1.790 1.860 50,333 -0.01(-0.53%)
May 17, 2023 1.800 1.930 1.740 1.870 104,384 +0.09(+5.06%)
May 16, 2023 1.740 1.810 1.720 1.780 29,882 +0.02(+1.14%)
May 15, 2023 1.830 1.868 1.720 1.760 144,963 -0.07(-3.83%)
May 12, 2023 1.890 1.950 1.660 1.830 481,722 +0.00(+0.00%)
May 11, 2023 1.740 1.850 1.720 1.830 114,467 +0.08(+4.57%)
May 10, 2023 1.690 1.756 1.671 1.750 79,640 +0.06(+3.55%)
May 09, 2023 1.590 1.710 1.590 1.690 44,796 +0.08(+4.97%)
May 08, 2023 1.510 1.620 1.510 1.610 34,604 +0.11(+6.98%)
May 05, 2023 1.460 1.520 1.460 1.505 16,372 +0.03(+2.38%)
May 04, 2023 1.560 1.570 1.460 1.470 41,603 -0.06(-4.23%)
May 03, 2023 1.530 1.550 1.450 1.535 21,575 +0.05(+3.72%)
May 02, 2023 1.580 1.590 1.400 1.480 74,282 -0.09(-5.73%)
May 01, 2023 1.660 1.660 1.560 1.570 55,126 -0.09(-5.42%)
Apr 28, 2023 1.720 1.722 1.620 1.660 44,910 -0.02(-1.21%)
Apr 27, 2023 1.560 1.719 1.560 1.680 20,485 +0.13(+8.06%)
Apr 26, 2023 1.580 1.610 1.530 1.555 52,364 -0.02(-0.96%)
Apr 25, 2023 1.680 1.715 1.570 1.570 34,129 -0.13(-7.65%)
Apr 24, 2023 1.670 1.800 1.650 1.700 67,256 +0.00(+0.00%)
Apr 21, 2023 1.840 1.840 1.650 1.700 46,953 -0.06(-3.41%)
Apr 20, 2023 1.770 1.830 1.660 1.760 58,715 -0.05(-2.76%)
Apr 19, 2023 1.730 1.860 1.680 1.810 143,596 +0.09(+5.23%)
Apr 18, 2023 1.610 1.720 1.580 1.720 121,593 +0.06(+3.61%)
Apr 17, 2023 1.600 1.660 1.550 1.660 35,010 +0.07(+4.40%)
Apr 14, 2023 1.580 1.650 1.580 1.590 29,079 +0.00(+0.00%)
Apr 13, 2023 1.530 1.630 1.530 1.590 27,081 +0.07(+4.61%)
Apr 12, 2023 1.680 1.701 1.520 1.520 40,582 -0.15(-8.98%)
Apr 11, 2023 1.670 1.700 1.640 1.670 31,644 -0.00(-0.01%)
Apr 10, 2023 1.590 1.700 1.590 1.670 74,651 +0.04(+2.46%)
Apr 06, 2023 1.590 1.650 1.560 1.630 91,214 +0.01(+0.62%)
Apr 05, 2023 1.690 1.697 1.590 1.620 22,097 -0.05(-2.99%)
Apr 04, 2023 1.680 1.760 1.620 1.670 57,020 -0.03(-1.76%)
Apr 03, 2023 1.670 1.730 1.620 1.700 68,192 +0.00(+0.00%)
Mar 31, 2023 1.470 1.730 1.470 1.700 129,507 +0.20(+13.33%)
Mar 30, 2023 1.530 1.577 1.410 1.500 89,506 -0.00(-0.33%)
Mar 29, 2023 1.520 1.570 1.480 1.505 59,561 -0.04(-2.27%)
Mar 28, 2023 1.430 1.590 1.430 1.540 79,387 +0.09(+6.21%)
Mar 27, 2023 1.580 1.580 1.420 1.450 82,793 -0.09(-5.84%)
Mar 24, 2023 1.450 1.560 1.400 1.540 167,747 +0.09(+6.21%)
Mar 23, 2023 1.500 1.550 1.270 1.450 505,245 +0.05(+3.57%)
Mar 22, 2023 1.200 1.450 1.200 1.400 989,368 +0.23(+19.66%)
Mar 21, 2023 1.180 1.245 1.150 1.170 96,688 +0.02(+1.74%)
Mar 20, 2023 1.200 1.300 1.140 1.150 105,560 +0.00(+0.00%)
Mar 17, 2023 1.270 1.310 1.150 1.150 155,651 -0.10(-8.00%)
Mar 16, 2023 1.200 1.290 1.200 1.250 35,295 +0.03(+2.46%)
Mar 15, 2023 1.370 1.389 1.190 1.220 112,938 -0.04(-3.17%)
Mar 14, 2023 1.380 1.450 1.260 1.260 95,780 -0.11(-8.03%)
Mar 13, 2023 1.430 1.430 1.340 1.370 99,977 -0.05(-3.86%)
Mar 10, 2023 1.600 1.649 1.410 1.425 143,061 -0.20(-12.04%)
Mar 09, 2023 1.760 1.790 1.590 1.620 232,215 -0.16(-8.99%)
Mar 08, 2023 1.890 1.890 1.760 1.780 69,814 -0.04(-2.20%)
Mar 07, 2023 1.940 1.940 1.780 1.820 36,748 -0.01(-0.55%)
Mar 06, 2023 1.820 1.850 1.800 1.830 48,824 +0.01(+0.55%)
Mar 03, 2023 1.796 1.840 1.770 1.820 25,019 +0.03(+1.68%)
Mar 02, 2023 1.770 1.850 1.750 1.790 89,477 +0.02(+1.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.