Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Lifemd Inc (NQ: LFMD )

5.450 +0.390 (+7.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
Aug 23, 2024 5.260 5.560 5.190 5.450 536,242 +0.39(+7.71%)
Aug 22, 2024 5.310 5.335 5.040 5.060 305,304 -0.24(-4.53%)
Aug 21, 2024 5.220 5.330 5.130 5.300 375,656 +0.10(+1.92%)
Aug 20, 2024 5.300 5.320 5.100 5.200 415,494 -0.12(-2.26%)
Aug 19, 2024 5.210 5.420 5.050 5.320 577,330 +0.11(+2.11%)
Aug 16, 2024 5.130 5.230 5.000 5.210 371,523 +0.14(+2.76%)
Aug 15, 2024 5.350 5.420 5.050 5.070 424,462 -0.13(-2.50%)
Aug 14, 2024 5.550 5.670 5.200 5.200 458,597 -0.31(-5.63%)
Aug 13, 2024 5.550 5.690 5.330 5.510 554,909 +0.05(+0.92%)
Aug 12, 2024 5.440 5.510 5.210 5.460 472,244 +0.03(+0.55%)
Aug 09, 2024 5.240 5.600 5.240 5.430 536,669 +0.21(+4.02%)
Aug 08, 2024 5.230 5.500 4.710 5.220 1,304,246 -0.15(-2.79%)
Aug 07, 2024 5.840 5.900 5.310 5.370 1,026,778 -0.42(-7.17%)
Aug 06, 2024 6.120 6.120 5.780 5.785 476,131 -0.20(-3.26%)
Aug 05, 2024 5.660 6.140 5.660 5.980 628,846 -0.61(-9.26%)
Aug 02, 2024 6.300 6.630 6.260 6.590 515,745 -0.10(-1.49%)
Aug 01, 2024 7.120 7.290 6.400 6.690 698,258 -0.44(-6.17%)
Jul 31, 2024 6.940 7.430 6.880 7.130 716,624 +0.27(+3.94%)
Jul 30, 2024 6.790 6.880 6.633 6.860 304,802 +0.12(+1.78%)
Jul 29, 2024 7.200 7.200 6.720 6.740 340,293 -0.29(-4.13%)
Jul 26, 2024 6.980 7.140 6.900 7.030 506,814 +0.07(+1.01%)
Jul 25, 2024 6.720 7.140 6.720 6.960 358,326 +0.19(+2.81%)
Jul 24, 2024 6.920 7.065 6.730 6.770 464,657 -0.23(-3.29%)
Jul 23, 2024 6.770 7.150 6.770 7.000 663,402 +0.05(+0.72%)
Jul 22, 2024 6.570 6.990 6.480 6.950 509,230 +0.40(+6.11%)
Jul 19, 2024 6.580 6.865 6.540 6.550 421,047 +0.00(+0.00%)
Jul 18, 2024 6.720 6.849 6.530 6.550 343,496 -0.20(-2.96%)
Jul 17, 2024 6.750 7.015 6.595 6.750 728,862 -0.23(-3.30%)
Jul 16, 2024 6.820 7.060 6.740 6.980 730,349 +0.29(+4.33%)
Jul 15, 2024 6.240 6.790 6.120 6.690 690,142 +0.52(+8.43%)
Jul 12, 2024 6.380 6.430 6.080 6.170 877,595 -0.09(-1.44%)
Jul 11, 2024 5.860 6.300 5.830 6.260 873,206 +0.44(+7.56%)
Jul 10, 2024 6.150 6.190 5.665 5.820 840,988 -0.20(-3.32%)
Jul 09, 2024 6.620 6.630 5.830 6.020 1,544,478 -0.59(-8.93%)
Jul 08, 2024 6.520 6.890 6.520 6.610 462,266 +0.04(+0.61%)
Jul 05, 2024 6.760 6.760 6.465 6.570 480,641 -0.24(-3.52%)
Jul 03, 2024 6.650 6.825 6.590 6.810 306,623 +0.19(+2.87%)
Jul 02, 2024 6.780 6.930 6.590 6.620 460,839 -0.18(-2.65%)
Jul 01, 2024 6.880 6.990 6.520 6.800 731,183 -0.06(-0.87%)
Jun 28, 2024 6.740 6.950 6.650 6.860 6,436,739 +0.14(+2.08%)
Jun 27, 2024 6.710 7.050 6.635 6.720 836,190 -0.22(-3.17%)
Jun 26, 2024 6.790 6.970 6.420 6.940 1,255,673 +0.15(+2.21%)
Jun 25, 2024 6.920 7.110 6.690 6.790 931,299 -0.14(-2.02%)
Jun 24, 2024 6.950 7.020 6.760 6.930 712,362 -0.03(-0.43%)
Jun 21, 2024 7.200 7.225 6.770 6.960 1,686,383 -0.25(-3.47%)
Jun 20, 2024 7.910 7.940 7.156 7.210 1,081,517 -0.66(-8.39%)
Jun 18, 2024 8.360 8.677 7.860 7.870 692,093 -0.53(-6.31%)
Jun 17, 2024 8.040 8.810 8.000 8.400 1,092,817 +0.48(+6.06%)
Jun 14, 2024 8.000 8.160 7.890 7.920 485,389 -0.20(-2.40%)
Jun 13, 2024 8.020 8.420 7.875 8.115 843,823 +0.17(+2.14%)
Jun 12, 2024 7.960 8.200 7.726 7.945 682,023 +0.10(+1.21%)
Jun 11, 2024 7.490 7.930 7.285 7.850 567,519 +0.29(+3.84%)
Jun 10, 2024 7.500 8.060 7.360 7.560 853,316 +0.02(+0.27%)
Jun 07, 2024 7.870 8.282 7.500 7.540 833,867 -0.41(-5.16%)
Jun 06, 2024 8.210 8.470 7.790 7.950 452,886 -0.27(-3.28%)
Jun 05, 2024 7.960 8.240 7.640 8.220 630,961 +0.69(+9.16%)
Jun 04, 2024 7.420 7.570 6.950 7.530 1,147,016 +0.00(+0.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.