LEAF

Leaf Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Leaf Group Ltd LEAF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.09 1.58% 5.77 20:00:00
Close Price Low Price High Price Open Price Previous Close
5.77 5.56 5.92 5.72 5.68
more quote information »

LEAF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.276.905.566.08310,372-0.50-7.97%
1 Month4.997.454.6456.22192,4270.7815.63%
3 Months4.007.454.005.44222,3521.7744.25%
6 Months1.267.451.033.73253,9894.51357.94%
1 Year3.207.451.033.52162,2742.5780.31%
3 Years10.5011.251.034.4998,487-4.73-45.05%
5 Years10.5011.251.034.4998,487-4.73-45.05%

LEAF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 5.77 0.09 1.58% 5.72 5.92 5.56 80,488
Oct 21 2020 5.68 -0.02 -0.35% 5.67 6.11 5.61 167,771
Oct 20 2020 5.70 -0.70 -10.94% 6.44 6.56 5.6088 400,589
Oct 19 2020 6.40 0.01 0.16% 6.39 6.70 6.27 164,087
Oct 16 2020 6.39 0.22 3.57% 6.39 6.90 6.25 390,216
Oct 15 2020 6.17 -0.89 -12.61% 6.27 6.44 5.8001 429,197
Oct 14 2020 7.06 -0.07 -0.98% 7.17 7.23 7.0001 193,711
Oct 13 2020 7.13 -0.04 -0.56% 7.08 7.24 7.05 97,811
Oct 12 2020 7.17 -0.07 -0.97% 7.16 7.35 7.02 129,357
Oct 09 2020 7.24 0.45 6.63% 6.82 7.45 6.82 369,745
Oct 08 2020 6.79 0.37 5.76% 6.98 7.2253 6.66 328,159
Oct 07 2020 6.42 0.36 5.94% 6.10 6.79 6.10 210,365
Oct 06 2020 6.06 0.06 1.0% 6.11 6.20 5.98 155,158
Oct 05 2020 6.00 0.60 11.11% 5.76 6.19 5.74 177,966
Oct 02 2020 5.40 -0.14 -2.53% 5.25 5.55 5.235 50,052
Oct 01 2020 5.54 0.52 10.36% 5.08 5.73 5.06 176,208
Sep 30 2020 5.02 -0.09 -1.76% 5.13 5.29 5.00 53,278
Sep 29 2020 5.11 -0.03 -0.58% 5.13 5.27 5.05 59,869
Sep 28 2020 5.14 0.36 7.53% 4.77 5.24 4.77 72,348
Sep 25 2020 4.78 0.03 0.63% 4.73 4.85 4.65 68,401
Sep 24 2020 4.75 -0.29 -5.75% 4.99 5.00 4.645 154,250
Sep 23 2020 5.04 -0.18 -3.45% 5.23 5.29 4.99 81,087
See More Historical Prices »
Your Recent History
NYSE
LEAF
Leaf
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201023 05:45:45