Liquidity Services

LQDT
🏛️ usa →
27.43
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 16.98 17.34 16.89 17.21 0.2M
2023-12-28 17.01 17.21 17.01 17.02 0.1M
2023-12-27 17.13 17.14 16.96 17.04 0.2M
2023-12-26 17.26 17.35 17.10 17.11 0.2M
2023-12-22 17.48 17.63 17.30 17.31 0.1M
2023-12-21 17.42 17.57 17.16 17.45 0.2M
2023-12-20 17.15 17.46 17.09 17.34 0.2M
2023-12-19 17.35 17.43 17.13 17.22 0.3M
2023-12-18 17.64 17.64 17.06 17.13 0.3M
2023-12-15 17.19 17.43 16.82 17.42 1.0M
2023-12-14 17.64 17.72 16.96 16.99 0.2M
2023-12-13 17.48 17.73 17.07 17.65 0.2M
2023-12-12 17.39 17.57 17.09 17.34 0.2M
2023-12-11 17.02 17.26 16.71 17.26 0.4M
2023-12-08 16.83 17.41 16.77 17.12 0.3M
2023-12-07 19.94 20.01 16.99 17.15 0.7M
2023-12-06 19.62 20.07 19.57 19.92 0.2M
2023-12-05 19.81 19.84 19.38 19.59 0.2M
2023-12-04 19.81 20.12 19.67 19.81 0.2M
2023-12-01 19.21 19.94 19.08 19.76 0.3M
2023-11-30 19.30 19.30 18.86 19.16 0.5M
2023-11-29 20.09 20.41 19.14 19.20 0.4M
2023-11-28 20.68 20.68 20.00 20.04 0.2M
2023-11-27 20.64 20.85 20.50 20.63 0.3M
2023-11-24 20.52 20.85 20.52 20.75 0.0M
2023-11-22 20.80 20.95 20.40 20.52 0.1M
2023-11-21 20.55 20.91 20.31 20.75 0.1M
2023-11-20 20.98 20.99 20.02 20.59 0.1M
2023-11-17 20.87 21.10 20.85 20.91 0.1M
2023-11-16 20.59 20.81 20.39 20.70 0.1M
2023-11-15 20.71 20.84 20.40 20.52 0.1M
2023-11-14 19.87 20.59 19.87 20.59 0.2M
2023-11-13 20.06 20.08 19.50 19.54 0.1M
2023-11-10 19.66 20.30 19.61 20.06 0.2M
2023-11-09 19.41 20.18 19.41 19.65 0.2M
2023-11-08 19.10 19.34 18.78 19.24 0.8M
2023-11-07 19.27 19.38 18.96 19.14 0.1M
2023-11-06 19.50 19.50 18.91 19.27 0.1M
2023-11-03 19.50 19.72 19.30 19.39 0.1M
2023-11-02 19.19 19.39 19.03 19.26 0.1M
2023-11-01 19.22 19.22 18.55 18.89 0.1M
2023-10-31 19.41 19.60 19.21 19.27 0.1M
2023-10-30 18.80 19.37 18.69 19.31 0.1M
2023-10-27 18.99 18.99 18.69 18.75 0.1M
2023-10-26 18.90 19.00 18.54 18.91 0.1M
2023-10-25 18.91 18.94 18.52 18.87 0.1M
2023-10-24 19.45 19.64 18.91 19.03 0.1M
2023-10-23 19.27 19.53 19.24 19.33 0.1M
2023-10-20 19.57 19.60 19.36 19.37 0.1M
2023-10-19 19.51 19.90 19.22 19.53 0.1M
2023-10-18 19.80 20.04 19.46 19.55 0.1M
2023-10-17 19.63 20.01 19.62 19.95 0.1M
2023-10-16 20.00 20.34 19.65 19.81 0.1M
2023-10-13 20.24 20.26 19.64 19.93 0.1M
2023-10-12 20.62 20.83 20.07 20.24 0.1M
2023-10-11 20.28 20.64 20.13 20.50 0.1M
2023-10-10 20.05 20.43 19.93 20.29 0.2M
2023-10-09 19.54 20.31 19.01 19.97 0.2M
2023-10-06 18.78 19.61 18.46 19.57 0.2M
2023-10-05 18.41 18.98 18.40 18.77 0.1M
2023-10-04 17.84 18.54 17.75 18.37 0.1M
2023-10-03 17.95 18.06 17.16 17.84 0.1M
2023-10-02 17.63 18.13 17.51 17.96 0.2M
2023-09-29 17.50 17.67 17.35 17.62 0.1M
2023-09-28 17.25 17.39 17.19 17.38 0.1M
2023-09-27 17.36 17.52 17.12 17.24 0.1M
2023-09-26 17.28 17.33 17.16 17.23 0.1M
2023-09-25 17.24 17.42 17.15 17.39 0.1M
2023-09-22 17.32 17.52 17.17 17.25 0.1M
2023-09-21 17.49 17.76 17.26 17.35 0.1M
2023-09-20 18.02 18.12 17.52 17.54 0.1M
2023-09-19 17.99 18.11 17.94 17.97 0.1M
2023-09-18 18.37 18.37 17.92 17.95 0.1M
2023-09-15 18.45 18.45 18.04 18.18 0.8M
2023-09-14 18.00 18.49 17.83 18.46 0.1M
2023-09-13 17.99 18.07 17.76 17.83 0.1M
2023-09-12 17.79 18.15 17.60 17.91 0.1M
2023-09-11 17.11 17.94 17.02 17.85 0.1M
2023-09-08 16.89 16.91 16.53 16.81 0.1M
2023-09-07 17.13 17.13 16.80 16.92 0.1M
2023-09-06 17.58 17.58 17.19 17.22 0.1M
2023-09-05 17.69 17.73 16.95 17.48 0.2M
2023-09-01 18.34 18.35 17.76 17.89 0.2M
2023-08-31 18.71 18.71 18.16 18.25 0.2M
2023-08-30 18.15 18.70 17.98 18.66 0.2M
2023-08-29 18.16 18.40 18.04 18.22 0.2M
2023-08-28 18.13 18.34 18.08 18.22 0.1M
2023-08-25 17.59 18.12 17.59 18.07 0.1M
2023-08-24 18.24 18.38 17.54 17.60 0.1M
2023-08-23 18.11 18.50 18.11 18.34 0.1M
2023-08-22 18.49 18.65 18.12 18.20 0.0M
2023-08-21 18.20 18.56 18.03 18.50 0.1M
2023-08-18 18.13 18.58 18.13 18.22 0.1M
2023-08-17 18.68 18.78 18.18 18.34 0.1M
2023-08-16 18.52 18.87 18.52 18.70 0.1M
2023-08-15 18.23 18.82 18.23 18.58 0.1M
2023-08-14 17.70 18.26 17.62 18.23 0.1M
2023-08-11 17.80 18.04 17.78 17.82 0.1M
2023-08-10 18.57 18.85 17.70 17.93 0.1M
2023-08-09 18.26 18.59 18.13 18.57 0.1M
2023-08-08 17.68 18.38 17.17 18.33 0.1M
2023-08-07 17.95 17.98 17.21 17.88 0.1M
2023-08-04 18.09 18.30 17.37 18.00 0.1M
2023-08-03 17.06 18.54 16.61 18.29 0.2M
2023-08-02 16.73 16.91 16.56 16.65 0.1M
2023-08-01 16.67 16.91 16.59 16.87 0.1M
2023-07-31 16.59 16.87 16.57 16.78 0.1M
2023-07-28 17.11 17.23 16.58 16.60 0.1M
2023-07-27 17.07 17.47 16.80 16.95 0.1M
2023-07-26 16.98 17.27 16.66 17.16 0.1M
2023-07-25 16.84 17.22 16.84 17.02 0.1M
2023-07-24 16.59 16.97 16.38 16.95 0.1M
2023-07-21 16.77 16.77 16.40 16.60 0.1M
2023-07-20 16.53 16.63 16.18 16.59 0.1M
2023-07-19 16.59 16.59 16.01 16.55 0.1M
2023-07-18 16.55 16.80 16.48 16.60 0.1M
2023-07-17 16.66 16.77 16.48 16.55 0.1M
2023-07-14 16.80 16.80 16.43 16.61 0.1M
2023-07-13 16.70 16.90 16.50 16.86 0.1M
2023-07-12 16.50 16.64 16.15 16.60 0.1M
2023-07-11 16.04 16.45 16.00 16.23 0.1M
2023-07-10 15.72 16.06 15.72 15.99 0.1M
2023-07-07 15.69 15.91 15.67 15.79 0.1M
2023-07-06 16.18 16.18 15.51 15.63 0.1M
2023-07-05 16.38 16.50 16.12 16.36 0.1M
2023-07-03 16.40 16.66 16.40 16.50 0.0M
2023-06-30 16.57 16.76 16.47 16.50 0.1M
2023-06-29 16.12 16.52 16.12 16.48 0.1M
2023-06-28 15.98 16.06 15.55 16.04 0.1M
2023-06-27 15.88 16.02 15.74 15.97 0.1M
2023-06-26 15.53 15.96 15.53 15.79 0.1M
2023-06-23 15.56 15.78 15.46 15.53 0.3M
2023-06-22 15.89 16.23 15.76 15.81 0.1M
2023-06-21 16.28 16.31 15.92 15.96 0.1M
2023-06-20 15.61 16.35 15.51 16.31 0.1M
2023-06-16 15.88 15.88 15.45 15.61 0.4M
2023-06-15 15.66 15.74 15.47 15.72 0.1M
2023-06-14 15.97 16.02 15.29 15.66 0.1M
2023-06-13 15.94 16.30 15.87 15.91 0.1M
2023-06-12 16.15 16.23 15.87 15.93 0.1M
2023-06-09 16.30 16.71 16.12 16.21 0.1M
2023-06-08 16.33 16.43 16.14 16.37 0.1M
2023-06-07 16.15 16.55 16.04 16.34 0.1M
2023-06-06 15.59 16.26 15.59 16.13 0.1M
2023-06-05 15.80 16.06 15.30 15.53 0.1M
2023-06-02 15.41 16.00 15.34 15.99 0.1M
2023-06-01 15.18 15.35 15.01 15.18 0.1M
2023-05-31 15.08 15.20 14.92 15.13 0.2M
2023-05-30 15.01 15.15 14.98 15.08 0.1M
2023-05-26 15.02 15.27 14.99 15.02 0.1M
2023-05-25 15.70 15.70 14.99 15.16 0.1M
2023-05-24 15.71 15.85 15.60 15.78 0.1M
2023-05-23 15.32 15.81 15.18 15.78 0.1M
2023-05-22 15.56 15.73 15.27 15.35 0.2M
2023-05-19 15.63 15.96 15.32 15.55 0.2M
2023-05-18 15.42 15.57 15.21 15.42 0.1M
2023-05-17 15.28 15.52 15.19 15.47 0.1M
2023-05-16 15.16 15.38 15.14 15.26 0.1M
2023-05-15 15.63 15.65 14.93 15.27 0.2M
2023-05-12 15.40 15.61 15.25 15.53 0.2M
2023-05-11 15.10 15.42 14.37 15.39 0.2M
2023-05-10 14.73 15.26 14.16 15.25 0.4M
2023-05-09 14.09 14.68 12.97 14.51 0.2M
2023-05-08 14.14 14.31 13.99 14.10 0.2M
2023-05-05 13.86 14.35 13.86 14.07 0.2M
2023-05-04 13.18 14.48 13.11 13.66 0.2M
2023-05-03 12.90 13.31 12.90 13.16 0.1M
2023-05-02 13.17 13.17 12.86 12.92 0.1M
2023-05-01 13.08 13.31 13.07 13.19 0.1M
2023-04-28 12.72 13.08 12.71 13.07 0.1M
2023-04-27 12.75 13.00 12.69 12.83 0.1M
2023-04-26 12.62 12.84 12.62 12.73 0.1M
2023-04-25 12.86 13.19 12.69 12.71 0.1M
2023-04-24 13.67 13.73 12.94 12.99 0.1M
2023-04-21 13.82 14.06 13.43 13.71 0.4M
2023-04-20 13.13 13.80 13.13 13.79 0.1M
2023-04-19 12.84 13.24 12.79 13.18 0.1M
2023-04-18 13.08 13.19 12.60 12.91 0.1M
2023-04-17 13.09 13.15 12.95 13.03 0.1M
2023-04-14 13.15 13.18 12.98 13.05 0.2M
2023-04-13 13.03 13.19 12.97 13.13 0.1M
2023-04-12 13.10 13.14 12.95 12.98 0.1M
2023-04-11 13.18 13.18 12.98 13.03 0.1M
2023-04-10 13.00 13.16 12.99 13.09 0.1M
2023-04-06 12.93 13.07 12.74 12.99 0.2M
2023-04-05 13.02 13.03 12.84 12.90 0.2M
2023-04-04 13.22 13.30 12.98 13.08 0.1M
2023-04-03 13.13 13.22 13.05 13.17 0.1M
2023-03-31 12.93 13.31 12.92 13.17 0.1M
2023-03-30 12.98 12.98 12.79 12.87 0.1M
2023-03-29 12.87 12.94 12.68 12.90 0.1M
2023-03-28 12.59 12.84 12.50 12.80 0.1M
2023-03-27 12.70 12.86 12.48 12.65 0.1M
2023-03-24 12.41 12.83 12.35 12.65 0.1M
2023-03-23 12.72 12.91 12.33 12.48 0.2M
2023-03-22 13.18 13.18 12.66 12.66 0.1M
2023-03-21 12.97 13.24 12.96 13.21 0.1M
2023-03-20 12.99 13.01 12.70 12.86 0.2M
2023-03-17 12.95 13.22 12.64 12.91 1.5M
2023-03-16 12.76 13.16 12.72 13.03 0.2M
2023-03-15 12.74 12.95 12.61 12.92 0.3M
2023-03-14 12.86 13.39 12.65 13.02 0.3M
2023-03-13 12.24 12.42 11.97 12.31 0.3M
2023-03-10 12.56 12.70 12.33 12.45 0.2M
2023-03-09 12.94 13.00 12.57 12.61 0.2M
2023-03-08 12.94 13.00 12.76 12.89 0.2M
2023-03-07 13.03 13.20 12.91 12.99 0.2M
2023-03-06 12.94 13.06 12.82 13.00 0.3M
2023-03-03 12.95 13.13 12.90 12.98 0.2M
2023-03-02 12.55 13.03 12.43 12.96 0.2M
2023-03-01 12.59 12.94 12.55 12.66 0.2M
2023-02-28 12.55 12.82 12.46 12.66 0.3M
2023-02-27 12.67 12.92 12.58 12.58 0.2M
2023-02-24 12.74 12.90 12.56 12.59 0.2M
2023-02-23 12.96 13.15 12.67 12.93 0.2M
2023-02-22 12.96 13.12 12.62 12.83 0.3M
2023-02-21 13.03 13.18 12.87 12.96 0.2M
2023-02-17 13.17 13.45 13.03 13.10 0.1M
2023-02-16 13.20 13.47 13.06 13.09 0.1M
2023-02-15 13.22 13.51 13.13 13.42 0.1M
2023-02-14 13.14 13.53 13.06 13.34 0.1M
2023-02-13 13.18 13.24 12.93 13.13 0.2M
2023-02-10 13.10 13.26 12.81 13.14 0.2M
2023-02-09 13.51 13.67 13.02 13.06 0.2M
2023-02-08 13.53 13.99 13.44 13.50 0.1M
2023-02-07 14.01 14.03 13.62 13.66 0.2M
2023-02-06 15.00 15.16 13.91 14.06 0.3M
2023-02-03 14.65 15.51 14.45 15.16 0.3M
2023-02-02 14.79 14.94 13.27 14.86 0.3M
2023-02-01 15.04 15.25 14.48 15.09 0.2M
2023-01-31 14.62 15.00 14.62 14.99 0.2M
2023-01-30 14.83 14.93 14.42 14.48 0.1M
2023-01-27 14.81 15.25 14.81 14.98 0.1M
2023-01-26 14.78 14.95 14.69 14.88 0.1M
2023-01-25 14.80 14.80 14.00 14.63 0.1M
2023-01-24 15.33 15.34 14.92 14.98 0.1M
2023-01-23 14.89 15.80 14.89 15.41 0.2M
2023-01-20 14.77 15.01 14.49 14.92 0.1M
2023-01-19 14.66 14.73 14.38 14.60 0.1M
2023-01-18 14.83 15.33 14.68 14.78 0.1M
2023-01-17 14.81 14.99 14.62 14.75 0.1M
2023-01-13 14.76 14.89 14.70 14.82 0.1M
2023-01-12 14.94 15.15 14.74 14.94 0.2M
2023-01-11 14.50 14.86 13.50 14.86 0.2M
2023-01-10 13.99 14.65 13.99 14.49 0.2M
2023-01-09 14.32 14.83 13.96 14.02 0.1M
2023-01-06 14.20 14.50 14.05 14.31 0.1M
2023-01-05 13.89 14.19 13.88 14.09 0.2M
2023-01-04 14.31 14.33 13.97 14.01 0.2M
2023-01-03 14.32 14.54 13.99 14.11 0.2M