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 31, 2023 9.130 9.410 9.120 9.390 641,699 +0.26(+2.85%)
Jul 28, 2023 9.100 9.220 9.020 9.130 371,742 +0.12(+1.33%)
Jul 27, 2023 9.320 9.320 8.950 9.010 507,369 -0.25(-2.70%)
Jul 26, 2023 9.100 9.290 9.051 9.260 532,730 +0.15(+1.65%)
Jul 25, 2023 9.010 9.155 8.930 9.110 470,501 +0.10(+1.11%)
Jul 24, 2023 8.820 9.045 8.820 9.010 627,512 +0.19(+2.15%)
Jul 21, 2023 9.160 9.210 8.760 8.820 1,263,040 -0.26(-2.86%)
Jul 20, 2023 9.100 9.180 8.970 9.080 541,342 -0.03(-0.33%)
Jul 19, 2023 9.260 9.387 8.950 9.110 605,780 -0.12(-1.30%)
Jul 18, 2023 9.310 9.400 9.110 9.230 724,270 -0.02(-0.22%)
Jul 17, 2023 9.350 9.520 9.085 9.250 819,738 -0.08(-0.86%)
Jul 14, 2023 8.790 9.429 8.710 9.330 1,249,647 +0.55(+6.26%)
Jul 13, 2023 8.740 8.920 8.690 8.780 414,442 +0.04(+0.46%)
Jul 12, 2023 8.940 8.990 8.695 8.740 565,767 -0.09(-1.02%)
Jul 11, 2023 8.870 8.980 8.755 8.830 602,176 -0.03(-0.34%)
Jul 10, 2023 8.650 8.955 8.600 8.860 738,585 +0.17(+1.96%)
Jul 07, 2023 8.840 8.920 8.645 8.690 717,926 -0.13(-1.47%)
Jul 06, 2023 8.600 9.000 8.300 8.820 1,703,568 +0.14(+1.61%)
Jul 05, 2023 8.810 8.966 8.625 8.680 892,786 -0.26(-2.91%)
Jul 03, 2023 9.130 9.132 8.900 8.940 439,241 -0.19(-2.08%)
Jun 30, 2023 9.410 9.525 9.110 9.130 562,605 -0.21(-2.25%)
Jun 29, 2023 9.440 9.590 9.320 9.340 472,028 -0.06(-0.64%)
Jun 28, 2023 9.040 9.430 9.010 9.400 785,090 +0.31(+3.41%)
Jun 27, 2023 8.960 9.145 8.900 9.090 1,278,853 +0.13(+1.45%)
Jun 26, 2023 8.940 9.160 8.700 8.960 1,128,409 -0.03(-0.33%)
Jun 23, 2023 8.970 9.105 8.891 8.990 6,275,637 -0.12(-1.32%)
Jun 22, 2023 9.030 9.230 8.890 9.110 607,337 +0.02(+0.22%)
Jun 21, 2023 9.130 9.130 8.860 9.090 1,006,478 -0.13(-1.41%)
Jun 20, 2023 8.950 9.240 8.880 9.220 1,670,024 +0.26(+2.90%)
Jun 16, 2023 9.250 9.300 8.885 8.960 783,211 -0.19(-2.08%)
Jun 15, 2023 9.070 9.320 8.870 9.150 953,698 -0.04(-0.44%)
Jun 14, 2023 8.880 9.240 8.870 9.190 738,806 +0.28(+3.14%)
Jun 13, 2023 8.410 8.920 8.410 8.910 582,988 +0.53(+6.32%)
Jun 12, 2023 8.560 8.620 8.290 8.380 508,344 -0.12(-1.41%)
Jun 09, 2023 8.460 8.620 8.350 8.500 448,537 +0.07(+0.83%)
Jun 08, 2023 8.450 8.500 8.150 8.430 730,162 -0.03(-0.35%)
Jun 07, 2023 8.600 8.730 8.430 8.460 1,041,940 -0.09(-1.05%)
Jun 06, 2023 8.370 8.560 8.100 8.550 602,220 +0.08(+0.94%)
Jun 05, 2023 8.420 8.520 8.330 8.470 355,334 +0.01(+0.12%)
Jun 02, 2023 8.360 8.460 8.180 8.460 432,703 +0.14(+1.68%)
Jun 01, 2023 8.130 8.355 8.020 8.320 516,244 +0.13(+1.59%)
May 31, 2023 8.000 8.240 7.950 8.190 1,770,290 +0.18(+2.25%)
May 30, 2023 7.900 8.160 7.820 8.010 750,335 +0.11(+1.39%)
May 26, 2023 8.010 8.010 7.720 7.900 1,421,865 -0.23(-2.83%)
May 25, 2023 8.160 8.230 7.970 8.130 751,669 -0.08(-0.97%)
May 24, 2023 8.220 8.415 8.150 8.210 437,405 -0.06(-0.73%)
May 23, 2023 8.290 8.510 8.140 8.270 586,009 -0.04(-0.48%)
May 22, 2023 8.390 8.600 8.270 8.310 469,870 -0.05(-0.60%)
May 19, 2023 8.380 8.525 8.245 8.360 596,395 +0.13(+1.58%)
May 18, 2023 8.190 8.300 8.140 8.230 276,207 +0.02(+0.24%)
May 17, 2023 8.320 8.410 8.150 8.210 328,006 -0.07(-0.91%)
May 16, 2023 8.350 8.379 8.140 8.285 377,730 -0.16(-1.95%)
May 15, 2023 8.260 8.450 8.220 8.450 520,931 -0.09(-1.05%)
May 12, 2023 8.330 8.800 8.190 8.540 828,893 +0.30(+3.64%)
May 11, 2023 8.400 8.690 8.161 8.240 424,311 -0.02(-0.24%)
May 10, 2023 8.560 8.700 7.970 8.260 782,201 -0.10(-1.20%)
May 09, 2023 8.420 8.420 8.200 8.360 567,741 -0.14(-1.65%)
May 08, 2023 8.250 8.505 8.190 8.500 680,001 +0.22(+2.66%)
May 05, 2023 8.120 8.350 8.120 8.280 364,365 +0.27(+3.37%)
May 04, 2023 8.010 8.110 7.805 8.010 555,544 -0.05(-0.62%)
May 03, 2023 8.000 8.310 7.650 8.060 544,917 +0.06(+0.75%)
May 02, 2023 8.160 8.190 7.980 8.000 549,999 -0.20(-2.44%)
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.