LOOPNET Historical Stock Price

Below is the stock price history for Loopnet LOOP. Data is recorded each day for the historical open, high, low, close and volume. The Loopnet stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Loopnet Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 9.75 9.75 9.75 9.75 100
2018-10-18 10.13 10.13 10.13 10.13 100
2018-10-16 10.22 10.22 10.21 10.21 45
2018-10-12 9.87 9.93 9.87 9.93 300
2018-10-10 9.585 10.28 9.585 10.28 600
2018-10-09 8.84 8.86 8.84 8.86 200
2018-10-08 9.22 9.22 8.59 8.76 110
2018-10-05 9.10 9.24 9.10 9.24 169
2018-10-04 10.10 10.10 10.10 10.10 4,400
2018-10-03 10.10 10.10 10.10 10.10 400
2018-10-02 10.70 10.70 10.70 10.70 100
2018-09-27 10.53 10.53 10.53 10.53 100
2018-09-26 10.74 10.74 10.39 10.70 1,800
2018-09-25 9.55 9.89 9.50 9.89 5,103
2018-09-24 9.53 9.53 9.53 9.53 100
2018-09-21 8.25 9.49 8.25 9.49 4,010
2018-09-20 8.94 8.94 8.67 8.70 475
2018-09-19 9.00 9.07 8.65 9.07 1,925
2018-09-18 9.03 9.11 9.03 9.11 200
2018-09-17 9.75 9.75 9.16 9.16 703
2018-09-14 9.38 9.75 9.22 9.49 3,066
2018-09-13 9.09 9.09 9.09 9.09 100
2018-09-12 9.60 9.60 9.42 9.42 300
2018-09-10 9.47 9.47 9.47 9.47 200
2018-09-07 9.56 9.805 9.56 9.785 500
2018-09-06 9.75 9.75 9.75 9.75 389
2018-09-05 9.79 9.79 9.79 9.79 100
2018-09-04 10.00 10.20 10.00 10.06 700
2018-08-27 9.90 10.20 9.90 10.20 278
2018-08-24 9.55 9.655 9.49 9.61 801

» More Loopnet Stock Price History

To see other companies like Loopnet (LOOP), view our stock market today for news, and other data.