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 Low Price High Price Open Price Previous Close Last Traded
0.22 4.76% 4.84 4.5566 4.91 4.61 4.62 20:00:00
more quote information »

LEAF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.525.904.0854.86456,585-0.68-12.32%
1 Month3.825.903.504.51224,7221.0226.7%
3 Months1.785.901.6553.51256,7483.06171.91%
6 Months3.195.901.032.68209,6731.6551.72%
1 Year4.595.901.032.89130,0590.255.45%
3 Years10.5011.251.034.2188,093-5.66-53.9%
5 Years10.5011.251.034.2188,093-5.66-53.9%

LEAF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 4.84 0.22 4.76% 4.61 4.91 4.5566 209,598
Aug 06 2020 4.62 0.03 0.65% 4.65 4.82 4.57 300,424
Aug 05 2020 4.59 -0.20 -4.18% 4.80 4.83 4.3901 597,394
Aug 04 2020 4.79 -0.15 -3.04% 4.94 5.00 4.76 143,232
Aug 03 2020 4.94 -0.19 -3.7% 4.75 5.295 4.48 518,427
Jul 31 2020 5.13 -0.32 -5.87% 5.52 5.90 4.085 723,446
Jul 30 2020 5.45 1.45 36.25% 4.00 5.50 4.00 417,677
Jul 29 2020 4.00 0.20 5.26% 3.83 4.025 3.50 288,213
Jul 28 2020 3.80 -0.14 -3.55% 3.92 3.99 3.76 57,494
Jul 27 2020 3.94 0.04 1.03% 4.03 4.03 3.84 95,198
Jul 24 2020 3.90 0.03 0.78% 3.88 3.98 3.70 116,938
Jul 23 2020 3.87 -0.06 -1.53% 4.00 4.12 3.77 83,551
Jul 22 2020 3.93 0.11 2.88% 3.81 4.04 3.77 81,968
Jul 21 2020 3.82 0.09 2.41% 3.64 3.90 3.63 148,421
Jul 20 2020 3.73 -0.02 -0.53% 3.81 3.85 3.56 46,710
Jul 17 2020 3.75 -0.10 -2.6% 3.89 4.08 3.73 69,640
Jul 16 2020 3.85 -0.08 -2.04% 4.00 4.00 3.80 78,198
Jul 15 2020 3.93 0.30 8.26% 3.86 4.00 3.63 102,036
Jul 14 2020 3.63 -0.37 -9.25% 4.08 4.10 3.52 335,889
Jul 13 2020 4.00 0.15 3.9% 3.84 4.02 3.7525 159,041
Jul 10 2020 3.85 0.03 0.79% 3.82 3.89 3.77 130,540
Jul 09 2020 3.82 0.00 0.0% 3.84 3.95 3.80 102,767
Jul 08 2020 3.82 -0.06 -1.55% 3.90 4.00 3.82 111,078
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:20200808 06:48:07