Skip to main content

Lendway, Inc. - Common Stock (NQ: LDWY )

3.210 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 3.120 3.230 3.120 3.210 2,485 -0.01(-0.31%)
Oct 03, 2024 3.250 3.348 3.210 3.220 14,279 -0.18(-5.29%)
Oct 02, 2024 3.500 3.500 3.400 3.400 12,709 +0.08(+2.41%)
Oct 01, 2024 3.560 3.620 3.320 3.320 5,908 -0.24(-6.85%)
Sep 30, 2024 3.510 3.590 3.370 3.564 12,751 -0.01(-0.17%)
Sep 27, 2024 3.530 3.740 3.520 3.570 7,226 +0.05(+1.39%)
Sep 26, 2024 3.550 3.550 3.521 3.521 337 +0.01(+0.31%)
Sep 25, 2024 3.510 3.510 3.510 3.510 456 -0.02(-0.57%)
Sep 24, 2024 3.570 3.750 3.510 3.530 14,786 -0.07(-1.94%)
Sep 23, 2024 3.655 3.681 3.555 3.600 7,475 +0.06(+1.69%)
Sep 20, 2024 3.860 3.860 3.510 3.540 16,428 -0.31(-8.17%)
Sep 19, 2024 3.865 3.970 3.749 3.855 20,522 +0.06(+1.45%)
Sep 18, 2024 3.760 4.000 3.630 3.800 9,227 +0.09(+2.43%)
Sep 17, 2024 3.600 3.850 3.600 3.710 6,769 -0.01(-0.27%)
Sep 16, 2024 3.650 3.740 3.600 3.720 3,503 -0.13(-3.38%)
Sep 13, 2024 3.825 3.891 3.720 3.850 8,148 +0.12(+3.22%)
Sep 12, 2024 3.796 3.860 3.720 3.730 2,210 +0.01(+0.27%)
Sep 11, 2024 3.900 4.010 3.720 3.720 12,903 -0.21(-5.34%)
Sep 10, 2024 3.938 4.100 3.930 3.930 9,221 -0.22(-5.30%)
Sep 09, 2024 4.150 4.150 4.150 4.150 405 +0.15(+3.75%)
Sep 06, 2024 3.950 4.170 3.920 4.000 8,927 +0.07(+1.78%)
Sep 05, 2024 4.300 4.300 3.930 3.930 12,464 -0.33(-7.75%)
Sep 04, 2024 4.520 4.820 4.160 4.260 22,596 -0.19(-4.27%)
Sep 03, 2024 4.430 5.290 4.160 4.450 51,274 +0.33(+7.90%)
Aug 30, 2024 4.940 4.990 4.124 4.124 35,488 -0.66(-13.72%)
Aug 29, 2024 4.140 5.090 4.080 4.780 36,275 +0.74(+18.17%)
Aug 28, 2024 4.170 4.170 3.960 4.045 840 +0.15(+3.72%)
Aug 27, 2024 4.010 4.015 3.900 3.900 685 -0.06(-1.52%)
Aug 26, 2024 4.000 4.190 3.840 3.960 7,167 -0.04(-1.00%)
Aug 23, 2024 4.110 4.173 4.000 4.000 17,697 -0.10(-2.44%)
Aug 22, 2024 4.030 4.278 4.030 4.100 6,663 +0.05(+1.23%)
Aug 21, 2024 4.050 4.050 4.050 4.050 557 +0.07(+1.68%)
Aug 20, 2024 3.970 4.080 3.950 3.983 4,378 +0.07(+1.87%)
Aug 19, 2024 4.010 4.240 3.750 3.910 9,533 -0.06(-1.51%)
Aug 16, 2024 4.110 4.500 3.970 3.970 17,681 -0.63(-13.70%)
Aug 15, 2024 4.630 4.750 4.500 4.600 8,144 +0.09(+1.99%)
Aug 14, 2024 3.780 4.510 3.780 4.510 20,549 +0.36(+8.68%)
Aug 13, 2024 3.990 4.250 3.780 4.150 6,326 +0.17(+4.27%)
Aug 12, 2024 4.360 4.740 3.960 3.980 15,222 -0.51(-11.36%)
Aug 09, 2024 4.410 4.740 4.020 4.490 15,319 +0.25(+5.90%)
Aug 08, 2024 4.110 4.350 4.110 4.240 4,845 +0.26(+6.53%)
Aug 07, 2024 4.060 4.350 3.900 3.980 10,076 -0.07(-1.73%)
Aug 06, 2024 3.777 4.400 3.777 4.050 9,980 +0.30(+8.00%)
Aug 05, 2024 3.750 3.750 3.750 3.750 516 -0.25(-6.25%)
Aug 02, 2024 4.250 4.350 3.899 4.000 8,857 -0.30(-6.98%)
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.