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

Limbach Holdings Inc (NQ: LMB )

47.74 -0.62 (-1.28%)
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 (%)
May 31, 2019 9.050 9.190 8.601 9.050 178,700 -0.05(-0.55%)
May 30, 2019 9.930 9.930 8.910 9.100 591,554 -0.65(-6.67%)
May 29, 2019 10.05 10.07 9.740 9.750 69,866 -0.44(-4.32%)
May 28, 2019 10.25 10.32 10.00 10.19 406,194 +0.19(+1.90%)
May 24, 2019 10.10 10.25 9.860 10.00 85,500 -0.02(-0.20%)
May 23, 2019 10.06 10.20 9.600 10.02 146,674 -0.18(-1.76%)
May 22, 2019 10.54 10.76 10.10 10.20 166,234 -0.45(-4.23%)
May 21, 2019 11.01 11.29 10.50 10.65 1,038,385 -0.38(-3.40%)
May 20, 2019 10.45 11.45 10.38 11.03 308,236 +0.58(+5.50%)
May 17, 2019 9.900 11.10 9.900 10.45 268,200 +0.65(+6.63%)
May 16, 2019 7.560 9.990 7.560 9.800 188,117 +1.57(+19.08%)
May 15, 2019 8.150 8.320 7.800 8.230 54,147 +0.07(+0.86%)
May 14, 2019 8.580 8.790 7.940 8.160 114,932 -0.36(-4.24%)
May 13, 2019 8.900 8.998 8.521 8.521 73,793 -0.46(-5.11%)
May 10, 2019 8.800 9.400 8.773 8.980 107,600 +0.18(+2.05%)
May 09, 2019 8.650 8.870 8.600 8.800 47,332 +0.10(+1.15%)
May 08, 2019 8.760 8.760 8.550 8.700 20,433 -0.10(-1.14%)
May 07, 2019 8.620 8.800 8.590 8.800 30,184 +0.18(+2.09%)
May 06, 2019 8.760 8.800 8.470 8.620 49,463 -0.13(-1.49%)
May 03, 2019 8.710 8.770 8.570 8.750 28,100 -0.05(-0.57%)
May 02, 2019 8.930 8.980 8.530 8.800 20,074 -0.07(-0.79%)
May 01, 2019 9.100 9.100 8.850 8.870 24,158 -0.23(-2.53%)
Apr 30, 2019 9.000 9.294 9.000 9.100 42,993 +0.14(+1.56%)
Apr 29, 2019 8.320 9.280 8.320 8.960 94,573 +0.64(+7.69%)
Apr 26, 2019 8.260 8.510 8.200 8.320 40,000 -0.13(-1.54%)
Apr 25, 2019 8.820 8.895 8.140 8.450 28,721 -0.20(-2.31%)
Apr 24, 2019 9.020 9.200 8.650 8.650 67,504 -0.36(-4.00%)
Apr 23, 2019 9.010 9.356 9.000 9.010 99,002 -0.02(-0.22%)
Apr 22, 2019 9.230 9.490 9.000 9.030 254,615 -0.01(-0.11%)
Apr 18, 2019 8.990 9.050 8.870 9.040 108,100 +0.19(+2.15%)
Apr 17, 2019 8.940 9.229 8.820 8.850 65,778 +0.22(+2.55%)
Apr 16, 2019 7.990 8.630 7.940 8.630 116,692 +1.18(+15.84%)
Apr 15, 2019 7.750 7.750 7.450 7.450 72,919 -0.23(-2.99%)
Apr 12, 2019 7.680 7.825 7.500 7.680 28,600 +0.05(+0.66%)
Apr 11, 2019 7.490 7.630 7.490 7.630 26,080 +0.08(+1.06%)
Apr 10, 2019 7.600 7.670 7.550 7.550 11,480 -0.15(-1.95%)
Apr 09, 2019 7.550 7.700 7.500 7.700 2,885 +0.05(+0.65%)
Apr 08, 2019 7.640 7.650 7.600 7.650 4,076 +0.03(+0.39%)
Apr 05, 2019 7.440 7.620 7.440 7.620 4,800 +0.02(+0.26%)
Apr 04, 2019 7.610 7.670 7.574 7.600 7,020 +0.06(+0.86%)
Apr 03, 2019 7.495 7.730 7.495 7.535 13,176 -0.20(-2.52%)
Apr 02, 2019 7.643 7.730 7.539 7.730 4,428 +0.08(+1.05%)
Apr 01, 2019 7.610 7.715 7.383 7.650 27,028 +0.08(+0.99%)
Mar 29, 2019 7.380 7.700 7.270 7.575 21,600 +0.42(+5.94%)
Mar 28, 2019 7.140 7.350 7.120 7.150 9,227 -0.14(-1.92%)
Mar 27, 2019 7.040 7.290 7.040 7.290 938 -0.14(-1.88%)
Mar 26, 2019 7.140 7.438 7.020 7.430 43,264 +0.27(+3.83%)
Mar 25, 2019 6.950 7.280 6.670 7.156 34,381 +0.16(+2.23%)
Mar 22, 2019 7.590 7.650 6.867 7.000 40,100 -0.74(-9.56%)
Mar 21, 2019 6.670 7.890 6.560 7.740 151,574 +1.09(+16.39%)
Mar 20, 2019 6.460 6.866 6.230 6.650 42,247 +0.20(+3.10%)
Mar 19, 2019 6.100 6.750 6.090 6.450 21,641 +0.55(+9.32%)
Mar 18, 2019 5.790 6.050 5.790 5.900 14,598 +0.10(+1.72%)
Mar 15, 2019 5.660 5.940 5.460 5.800 28,700 +0.15(+2.65%)
Mar 14, 2019 5.460 5.750 5.400 5.650 19,195 -0.07(-1.22%)
Mar 13, 2019 5.530 5.870 5.290 5.720 25,818 +0.09(+1.62%)
Mar 12, 2019 5.550 5.732 5.550 5.629 1,631 +0.12(+2.15%)
Mar 11, 2019 5.650 5.650 5.350 5.510 11,137 -0.16(-2.82%)
Mar 08, 2019 5.560 6.100 5.186 5.670 21,200 -0.14(-2.41%)
Mar 07, 2019 5.640 5.810 5.300 5.810 13,408 +0.59(+11.30%)
Mar 06, 2019 5.590 6.075 5.040 5.220 21,683 -0.38(-6.79%)
Mar 05, 2019 5.650 5.959 5.330 5.600 41,707 -0.02(-0.36%)
Mar 04, 2019 5.500 5.780 5.400 5.620 5,916 +0.24(+4.46%)
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.