Liquidity Services, Inc. (LQDT)     Sec: Services Ind: Catalog& Mail Order Houses
Peak: -91.4%   12m: -14.35%   6m: -4.59%   ytd: -9.08%   div: 0%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-12-135.835.615.915.5800170,185
2019-12-126.175.896.275.850092,469
2019-12-116.416.26.416.120071,900
2019-12-106.536.466.66.320057,393
2019-12-096.546.586.666.340085,210
2019-12-066.796.716.996.6200193,680
2019-12-056.896.756.966.730043,221
2019-12-046.726.856.996.690097,900
2019-12-036.766.696.826.570040,616
2019-12-026.956.816.966.750071,500
2019-11-296.746.997.026.640024,418
2019-11-276.656.776.866.510024,400
2019-11-266.776.736.86.670032,400
2019-11-256.446.736.876.380065,054
2019-11-226.316.386.416.250034,400
2019-11-216.46.256.46.250039,076
2019-11-206.516.376.656.340081,900
2019-11-196.556.576.666.490028,500
2019-11-186.56.516.556.50021,100
2019-11-156.686.516.726.50049,900
2019-11-146.766.626.86.620049,800
2019-11-136.696.726.756.590031,700
2019-11-126.76.766.816.70028,698
2019-11-116.566.746.756.560033,400
2019-11-086.66.616.686.540051,800
2019-11-076.766.666.916.640031,300
2019-11-066.746.686.796.650047,475
2019-11-056.596.766.86.560055,388
2019-11-046.616.586.656.50058,200
2019-11-016.536.566.636.520033,700
2019-10-316.676.496.736.440048,900
2019-10-306.656.716.746.570037,900
2019-10-296.66.676.726.520059,200
2019-10-286.516.616.716.510032,000
2019-10-256.416.536.546.380020,900
2019-10-246.566.446.596.370034,300
2019-10-236.46.496.526.40015,600
2019-10-226.56.456.546.40029,600
2019-10-216.516.56.656.470035,200
2019-10-186.396.416.546.380036,000
2019-10-176.486.466.646.440055,700
2019-10-166.256.416.496.250027,500
2019-10-156.326.376.426.280028,300
2019-10-146.366.36.366.190037,100
2019-10-116.496.416.616.410071,700
2019-10-106.436.46.476.310043,200
2019-10-096.496.46.496.320052,100
2019-10-086.66.466.616.3400123,500
2019-10-076.796.656.86.630078,300
2019-10-046.696.856.916.620048,700
2019-10-036.816.686.966.620092,000
2019-10-027.146.857.226.7900143,900
2019-10-017.437.27.517.1700105,300
2019-09-307.397.47.67.320066,900
2019-09-277.57.417.597.210087,600
2019-09-267.357.477.517.230043,300
2019-09-257.27.377.47.130090,700
2019-09-247.327.27.387.180045,500
2019-09-237.447.37.527.220063,900
2019-09-207.747.497.817.4500252,100
2019-09-197.867.768.067.740040,500
2019-09-188.167.848.167.790079,500
2019-09-178.198.168.217.990044,900
2019-09-167.978.28.227.910057,000
2019-09-138.328.18.338.050068,800
2019-09-128.178.258.348.10060,100
2019-09-117.768.158.27.760087,300
2019-09-107.527.757.997.3500110,500
2019-09-097.487.487.557.410044,500
2019-09-067.547.477.587.440060,900
2019-09-057.657.537.687.4600105,900
2019-09-047.67.557.687.490044,300
2019-09-037.527.557.637.4300101,500
2019-08-307.457.577.627.450062,100
2019-08-297.37.557.567.2700110,100
2019-08-287.267.297.37.260036,500
2019-08-277.37.37.327.170071,600
2019-08-267.337.297.337.150088,500
2019-08-237.367.27.367.150070,000
2019-08-227.117.397.427.030065,200
2019-08-216.997.117.166.990039,600
2019-08-206.736.896.946.710075,400
2019-08-196.776.796.976.730034,200
2019-08-166.446.676.716.440059,700
2019-08-156.536.396.626.390084,600
2019-08-146.716.546.86.490077,500
2019-08-136.786.836.96.780034,100
2019-08-126.696.816.856.680057,800
2019-08-096.866.776.866.6500109,400
2019-08-086.976.866.986.5600136,900
2019-08-076.796.917.086.790052,700
2019-08-066.966.917.126.880053,500
2019-08-057.256.97.346.850092,000
2019-08-027.227.377.427.110073,000
2019-08-016.797.167.456.500178,900
2019-07-316.336.526.86.3300135,500
2019-07-306.286.336.446.280051,100
2019-07-296.536.376.536.330068,700
2019-07-266.276.526.556.20061,700
2019-07-256.486.256.526.2100102,900
2019-07-246.166.486.515.950089,900
2019-07-236.186.166.276.110037,500
2019-07-226.096.166.1760064,900
2019-07-195.916.086.15.80063,500
2019-07-185.925.966.015.740037,700
2019-07-175.835.976.015.770048,800
2019-07-165.895.846.055.8200110,300
2019-07-155.855.895.925.740092,400
2019-07-125.965.896.035.8300114,000
2019-07-115.915.956.035.850061,900
2019-07-105.995.946.125.920051,000
2019-07-095.815.976.055.810048,700
2019-07-086.115.986.185.930084,500
2019-07-056.036.156.165.860030,400
2019-07-035.786.066.065.780023,300
2019-07-025.915.765.915.6600114,700
2019-07-016.115.946.115.840096,800
2019-06-286.096.096.135.9500421,400
2019-06-275.966.036.035.850064,300
2019-06-265.975.956.045.830058,600
2019-06-255.965.945.965.890063,400
2019-06-246.095.966.145.930091,400
2019-06-216.026.096.175.670096,400
2019-06-206.226.116.225.950058,400
2019-06-195.86.136.175.760094,600
2019-06-185.685.795.795.6800102,500
2019-06-175.825.625.925.5700149,400
2019-06-145.925.845.955.820048,400
2019-06-135.855.885.955.660079,700
2019-06-125.815.815.955.780078,700
2019-06-115.895.845.895.7500229,500
2019-06-105.785.775.95.750039,500
2019-06-075.775.785.895.70043,900
2019-06-065.95.765.95.710042,300
2019-06-055.865.885.95.690072,900
2019-06-045.795.885.885.710073,100
2019-06-035.625.735.765.4900170,600
2019-05-315.735.625.735.530088,600
2019-05-305.845.85.925.7800117,000
2019-05-295.885.845.975.7200122,700
2019-05-286.225.916.255.8700110,200
2019-05-246.176.216.286.160052,000
2019-05-236.356.186.436.170091,800
2019-05-226.476.416.616.3600293,300
2019-05-216.476.56.546.3200229,600
2019-05-206.516.476.566.360075,900
2019-05-176.546.566.696.5100165,900
2019-05-166.36.616.856.2500734,900
2019-05-156.346.296.46.250062,000
2019-05-146.646.326.656.2700372,800
2019-05-136.676.536.726.4800128,100
2019-05-106.696.736.756.5500133,000
2019-05-096.736.66.736.5700103,500
2019-05-086.656.786.836.5500160,500
2019-05-076.666.536.736.470062,500
2019-05-066.596.716.736.590065,700
2019-05-036.566.696.736.440058,200
2019-05-026.66.536.66.490047,300
2019-05-016.826.66.96.5200220,700
2019-04-306.576.796.856.570098,200
2019-04-296.486.586.586.350077,600
2019-04-266.456.456.596.410046,400
2019-04-256.366.456.516.350095,900
2019-04-246.456.456.626.4500182,000
2019-04-236.256.516.566.250088,600
2019-04-226.56.436.656.3500137,700
2019-04-186.396.486.546.3400172,500
2019-04-176.516.446.576.3700100,100
2019-04-166.596.56.596.410077,500
2019-04-156.586.576.76.450052,900
2019-04-126.766.536.816.520073,300
2019-04-116.946.776.946.720073,300
2019-04-107.016.947.136.9200119,800
2019-04-097.367.027.397.020085,700
2019-04-087.317.387.487.310058,900
2019-04-057.327.327.367.250033,900
2019-04-047.337.317.47.20059,200
2019-04-037.367.337.467.290029,100
2019-04-027.267.347.417.220071,600
2019-04-017.757.267.897.1600117,200
2019-03-297.657.717.87.590070,900
2019-03-287.457.627.667.450030,900
2019-03-277.377.447.527.340061,600
2019-03-267.437.397.57.3200103,800
2019-03-257.397.437.467.150067,000
2019-03-227.667.47.77.390090,600
2019-03-217.867.697.997.6700110,500
2019-03-207.777.887.947.4900153,800
2019-03-197.77.787.937.6700133,900
2019-03-187.547.757.837.5200116,900
2019-03-157.387.57.537.2600339,700
2019-03-147.327.387.457.240074,700
2019-03-137.177.347.417.170061,100
2019-03-127.017.167.186.940046,400
2019-03-116.796.997.046.740065,400
2019-03-086.76.86.96.70055,200
2019-03-076.96.796.926.670063,000
2019-03-066.826.837.066.770094,000
2019-03-056.636.826.846.50089,900
2019-03-046.796.646.796.50087,700
2019-03-016.966.756.966.720072,700
2019-02-286.86.96.986.770075,200
2019-02-276.656.86.866.650056,300
2019-02-266.746.746.866.610063,400
2019-02-256.96.7376.690080,900
2019-02-226.846.896.926.780057,300
2019-02-2176.817.036.740096,500
2019-02-207.0677.31700239,000
2019-02-196.687.037.096.6800129,900
2019-02-156.976.76.976.6600140,000
2019-02-146.846.96.966.7100177,100
2019-02-136.756.846.976.7400106,800
2019-02-127.096.747.26.6500159,900
2019-02-117.047.087.216.9300151,100
2019-02-087.427.047.89700149,200
2019-02-078.47.458.47.3600208,100
2019-02-068.157.978.27.790067,100
2019-02-058.348.158.348.080061,200
2019-02-048.478.278.58.190063,300
2019-02-018.368.58.598.300126,900
2019-01-318.418.378.528.3300118,600
2019-01-308.188.48.458.0700101,100
2019-01-298.318.118.318.020055,700
2019-01-288.248.268.468.220082,800
2019-01-258.438.318.488.0800128,500
2019-01-248.458.378.488.250042,600
2019-01-238.388.458.498.180096,500
2019-01-228.518.358.658.2200125,000
2019-01-188.628.538.918.4400278,300
2019-01-178.88.639.168.5500416,000
2019-01-168.518.888.948.4200256,000
2019-01-158.048.488.627.9600224,600
2019-01-147.9288.117.9200284,100
2019-01-117.747.998.067.5500390,000
2019-01-107.497.737.787.4900235,700
2019-01-097.487.587.67.450082,200
2019-01-087.347.487.547.2400185,700
2019-01-076.897.317.696.800205,800
2019-01-046.586.886.976.550097,000
2019-01-036.436.566.796.40064,000
2019-01-026.146.476.496.050090,000
2018-12-316.356.176.356.0400118,300
2018-12-286.256.356.446.2100105,900
2018-12-276.566.256.756.200156,600
2018-12-266.66.666.86.5300142,300
2018-12-246.646.596.986.590075,300
2018-12-216.816.656.846.6001,047,700
2018-12-206.896.837.066.700150,600
2018-12-196.996.897.036.7500103,300
2018-12-187.117.027.46.9400120,500
2018-12-177.137.127.476.8600186,800
2018-12-146.537.167.26.530077,400
2018-12-136.316.556.646.2700161,300
2018-12-126.196.36.346.1900288,100
2018-12-116.616.146.626.08001,002,600
2018-12-106.86.566.846.4800101,300
2018-12-077.156.87.316.7200206,100
2018-12-066.057.277.685.8300156,200
2018-12-046.56.116.56.0300108,200
2018-12-036.576.516.596.450027,200
2018-11-306.46.486.596.1500119,500
2018-11-296.496.396.556.370043,600
2018-11-286.416.496.666.390090,500
2018-11-276.496.426.536.370027,400
2018-11-266.476.496.516.330027,600
2018-11-236.286.476.56.240035,500
2018-11-216.216.296.366.210021,100
2018-11-206.386.246.476.240030,400
2018-11-196.486.476.576.260039,900
2018-11-166.476.476.526.3300106,200
2018-11-156.416.56.556.40068,500
2018-11-146.426.466.596.380067,200
2018-11-136.456.436.66.380078,000
2018-11-126.366.426.546.330050,700
2018-11-096.376.356.56.30061,100
2018-11-086.26.396.496.150032,700
2018-11-076.166.246.36.050039,400
2018-11-066.066.116.145.990039,800
2018-11-056.036.056.125.90051,400
2018-11-026.026.026.145.940047,900
2018-11-015.986.026.375.9800110,900
2018-10-316.155.946.155.890040,800
2018-10-305.976.086.125.610045,400
2018-10-296.15.966.115.780068,500
2018-10-265.8766.195.610060,800
2018-10-255.685.9765.530071,600
2018-10-245.645.585.725.5600102,400
2018-10-235.455.665.795.450037,700
2018-10-225.535.585.665.50047,600
2018-10-195.485.525.545.40047,700
2018-10-185.75.485.745.470060,900
2018-10-175.495.75.745.490037,000
2018-10-165.435.525.85.420064,800
2018-10-155.495.435.495.320034,600
2018-10-125.545.485.655.30085,400
2018-10-115.45.565.815.40079,400
2018-10-105.485.435.595.320063,300
2018-10-095.515.515.645.330066,400
2018-10-085.25.525.585.1700120,500


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC