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

Lifestance Health Group Inc (NQ: LFST )

7.390 +0.020 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 5.870 6.140 5.560 5.960 210,805 +0.05(+0.85%)
Jul 28, 2022 5.830 6.190 5.660 5.910 180,156 +0.05(+0.85%)
Jul 27, 2022 5.860 5.895 5.630 5.860 226,300 +0.19(+3.35%)
Jul 26, 2022 5.730 6.000 5.567 5.670 299,928 -0.09(-1.56%)
Jul 25, 2022 5.980 5.995 5.660 5.760 236,427 -0.23(-3.84%)
Jul 22, 2022 6.500 6.540 5.900 5.990 271,868 -0.52(-7.99%)
Jul 21, 2022 6.110 6.660 6.110 6.510 761,908 +0.41(+6.72%)
Jul 20, 2022 6.310 6.510 6.080 6.100 672,611 -0.18(-2.87%)
Jul 19, 2022 6.320 6.340 6.190 6.280 471,191 +0.09(+1.45%)
Jul 18, 2022 6.120 6.310 6.000 6.190 1,388,907 +0.20(+3.34%)
Jul 15, 2022 5.720 6.000 5.540 5.990 1,066,533 +0.43(+7.73%)
Jul 14, 2022 5.390 5.570 5.335 5.560 390,118 +0.12(+2.21%)
Jul 13, 2022 5.580 5.720 5.340 5.440 785,139 -0.29(-5.06%)
Jul 12, 2022 5.880 5.940 5.680 5.730 511,255 -0.12(-2.05%)
Jul 11, 2022 6.030 6.030 5.730 5.850 451,122 -0.18(-2.99%)
Jul 08, 2022 6.170 6.305 6.005 6.030 991,228 -0.18(-2.90%)
Jul 07, 2022 5.890 6.285 5.458 6.210 2,859,398 +0.36(+6.15%)
Jul 06, 2022 5.590 5.900 5.540 5.850 983,489 +0.29(+5.22%)
Jul 05, 2022 5.340 5.710 5.231 5.560 938,311 +0.07(+1.28%)
Jul 01, 2022 5.610 5.690 5.410 5.490 845,716 -0.07(-1.26%)
Jun 30, 2022 5.500 5.640 5.320 5.560 805,859 -0.01(-0.18%)
Jun 29, 2022 5.890 5.960 5.540 5.570 596,434 -0.33(-5.59%)
Jun 28, 2022 6.030 6.225 5.860 5.900 825,098 -0.07(-1.17%)
Jun 27, 2022 6.330 6.450 5.810 5.970 401,588 -0.31(-4.94%)
Jun 24, 2022 6.330 6.377 6.040 6.280 1,879,260 -0.02(-0.32%)
Jun 23, 2022 5.800 6.350 5.790 6.300 617,989 +0.56(+9.76%)
Jun 22, 2022 5.510 5.875 5.510 5.740 385,081 +0.14(+2.50%)
Jun 21, 2022 5.370 5.740 5.235 5.600 395,259 +0.37(+7.07%)
Jun 17, 2022 5.440 5.490 5.130 5.230 878,744 -0.15(-2.79%)
Jun 16, 2022 5.590 5.630 5.340 5.380 901,984 -0.39(-6.76%)
Jun 15, 2022 5.960 6.080 5.500 5.770 1,361,929 -0.24(-3.99%)
Jun 14, 2022 6.050 6.190 5.835 6.010 597,313 +0.02(+0.33%)
Jun 13, 2022 5.310 6.220 4.770 5.990 2,630,146 -0.86(-12.55%)
Jun 10, 2022 6.980 6.990 6.780 6.850 541,142 -0.30(-4.20%)
Jun 09, 2022 7.380 7.418 7.060 7.150 489,879 -0.29(-3.90%)
Jun 08, 2022 7.420 7.600 7.250 7.440 421,373 -0.06(-0.80%)
Jun 07, 2022 7.340 7.640 7.240 7.500 473,464 +0.04(+0.54%)
Jun 06, 2022 7.610 7.725 7.380 7.460 1,100,787 -0.03(-0.40%)
Jun 03, 2022 7.440 7.530 7.192 7.490 669,160 -0.01(-0.13%)
Jun 02, 2022 6.880 7.510 6.745 7.500 745,550 +0.65(+9.49%)
Jun 01, 2022 7.540 7.745 6.780 6.850 641,605 -0.60(-8.05%)
May 31, 2022 7.710 7.820 7.330 7.450 540,949 -0.30(-3.87%)
May 27, 2022 7.870 7.870 7.590 7.750 400,758 -0.01(-0.13%)
May 26, 2022 7.550 7.770 7.250 7.760 892,600 +0.26(+3.47%)
May 25, 2022 7.290 7.680 7.170 7.500 382,731 +0.21(+2.88%)
May 24, 2022 7.590 7.730 7.190 7.290 497,809 -0.40(-5.20%)
May 23, 2022 7.500 7.830 7.310 7.690 1,074,661 +0.20(+2.67%)
May 20, 2022 7.540 7.640 7.140 7.490 669,019 +0.09(+1.22%)
May 19, 2022 6.750 7.540 6.630 7.400 1,099,960 +0.60(+8.82%)
May 18, 2022 6.750 7.060 6.680 6.800 419,338 -0.13(-1.88%)
May 17, 2022 6.760 6.980 6.580 6.930 332,476 +0.34(+5.16%)
May 16, 2022 6.770 7.000 6.480 6.590 1,073,811 -0.20(-2.95%)
May 13, 2022 6.450 6.915 6.410 6.790 1,358,703 +0.49(+7.78%)
May 12, 2022 5.810 6.310 5.680 6.300 871,294 +0.47(+8.06%)
May 11, 2022 5.850 6.470 5.615 5.830 970,682 +0.01(+0.17%)
May 10, 2022 6.350 6.540 5.430 5.820 1,335,272 -0.38(-6.13%)
May 09, 2022 6.540 6.645 6.020 6.200 1,092,650 -0.56(-8.28%)
May 06, 2022 6.570 6.990 6.500 6.760 1,500,703 +0.05(+0.75%)
May 05, 2022 7.390 7.520 6.600 6.710 871,674 -0.83(-11.01%)
May 04, 2022 6.710 7.750 6.310 7.540 1,278,161 +0.79(+11.70%)
May 03, 2022 6.930 6.940 6.630 6.750 484,701 -0.16(-2.32%)
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.