Skip to main content

Limbach Holdings Inc (NQ: LMB )

78.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 76.50 78.84 75.78 78.78 81,146 +1.47(+1.90%)
Oct 28, 2024 78.00 80.44 77.17 77.31 121,008 +0.16(+0.21%)
Oct 25, 2024 81.59 82.00 76.28 77.15 135,325 -3.94(-4.86%)
Oct 24, 2024 81.03 82.00 80.22 81.09 74,729 -0.04(-0.05%)
Oct 23, 2024 80.22 81.47 79.00 81.13 78,966 +0.24(+0.30%)
Oct 22, 2024 81.87 81.87 79.78 80.89 72,851 -1.19(-1.45%)
Oct 21, 2024 82.67 83.24 81.30 82.08 95,952 +0.37(+0.45%)
Oct 18, 2024 81.62 82.36 80.39 81.71 145,257 +0.28(+0.34%)
Oct 17, 2024 81.29 83.67 80.15 81.43 158,814 -1.93(-2.32%)
Oct 16, 2024 82.95 85.25 82.47 83.36 113,419 +1.62(+1.98%)
Oct 15, 2024 84.74 85.47 79.58 81.74 161,623 -3.00(-3.54%)
Oct 14, 2024 82.75 87.00 82.47 84.74 202,290 +2.63(+3.20%)
Oct 11, 2024 80.38 82.31 79.62 82.11 159,952 +2.24(+2.80%)
Oct 10, 2024 77.11 80.28 76.04 79.87 128,164 +1.79(+2.29%)
Oct 09, 2024 76.75 78.09 76.03 78.08 92,724 +1.35(+1.76%)
Oct 08, 2024 78.05 78.99 75.27 76.73 131,383 -1.01(-1.30%)
Oct 07, 2024 77.17 78.69 76.51 77.74 74,557 +0.36(+0.47%)
Oct 04, 2024 78.20 78.85 76.13 77.38 78,387 +0.13(+0.17%)
Oct 03, 2024 77.00 77.79 76.28 77.25 144,536 +0.25(+0.32%)
Oct 02, 2024 73.98 77.01 73.13 77.00 100,064 +2.71(+3.65%)
Oct 01, 2024 75.64 75.92 73.22 74.29 75,005 -1.47(-1.94%)
Sep 30, 2024 74.87 77.25 74.53 75.76 137,344 +1.04(+1.39%)
Sep 27, 2024 74.72 76.18 73.28 74.72 56,400 +0.29(+0.39%)
Sep 26, 2024 75.96 76.53 74.11 74.43 91,836 -0.12(-0.16%)
Sep 25, 2024 74.06 76.84 73.31 74.55 137,277 +0.72(+0.98%)
Sep 24, 2024 76.14 76.47 71.41 73.83 221,861 -2.48(-3.25%)
Sep 23, 2024 80.15 82.21 75.85 76.31 158,104 -3.71(-4.64%)
Sep 20, 2024 77.27 80.62 77.27 80.02 418,027 +2.95(+3.83%)
Sep 19, 2024 76.40 77.75 75.00 77.07 272,691 +2.69(+3.62%)
Sep 18, 2024 73.50 75.85 72.28 74.38 115,732 +0.85(+1.16%)
Sep 17, 2024 73.04 75.15 71.87 73.53 104,365 +1.30(+1.80%)
Sep 16, 2024 72.50 76.21 71.56 72.23 176,063 +0.24(+0.33%)
Sep 13, 2024 72.22 72.90 70.81 71.99 86,501 +0.88(+1.24%)
Sep 12, 2024 69.00 73.37 68.83 71.11 191,133 +2.56(+3.73%)
Sep 11, 2024 66.64 68.94 64.91 68.55 143,279 +1.91(+2.87%)
Sep 10, 2024 65.24 66.89 64.41 66.64 116,058 +2.17(+3.37%)
Sep 09, 2024 61.71 65.51 61.71 64.47 107,980 +3.54(+5.81%)
Sep 06, 2024 61.94 62.32 60.27 60.93 70,282 -1.01(-1.63%)
Sep 05, 2024 64.08 64.30 60.96 61.94 83,313 -2.03(-3.17%)
Sep 04, 2024 59.78 64.70 59.59 63.97 145,768 +3.61(+5.98%)
Sep 03, 2024 64.23 65.15 59.68 60.36 150,488 -4.27(-6.61%)
Aug 30, 2024 65.48 65.86 64.09 64.63 222,966 +0.09(+0.14%)
Aug 29, 2024 64.03 65.22 63.29 64.54 70,478 +0.56(+0.88%)
Aug 28, 2024 65.28 65.28 62.90 63.98 123,620 -1.26(-1.93%)
Aug 27, 2024 64.54 65.92 63.37 65.24 74,322 +0.43(+0.66%)
Aug 26, 2024 65.77 66.06 62.58 64.81 112,161 -0.55(-0.84%)
Aug 23, 2024 62.98 65.72 62.43 65.36 135,819 +3.11(+5.00%)
Aug 22, 2024 62.48 63.27 61.69 62.25 90,706 +0.06(+0.10%)
Aug 21, 2024 60.33 62.24 59.84 62.19 69,562 +2.32(+3.88%)
Aug 20, 2024 60.34 60.85 58.91 59.87 85,681 -0.51(-0.84%)
Aug 19, 2024 59.59 61.24 59.08 60.38 151,354 +0.80(+1.34%)
Aug 16, 2024 59.25 60.32 58.44 59.58 198,194 +0.46(+0.78%)
Aug 15, 2024 60.77 60.81 58.00 59.12 148,773 -0.15(-0.25%)
Aug 14, 2024 60.12 60.74 57.33 59.27 164,670 -0.59(-0.99%)
Aug 13, 2024 57.68 60.02 57.68 59.86 252,612 +2.70(+4.72%)
Aug 12, 2024 59.90 60.42 56.87 57.16 157,688 -2.15(-3.63%)
Aug 09, 2024 61.71 61.86 57.97 59.31 203,454 -2.16(-3.51%)
Aug 08, 2024 60.76 63.61 59.09 61.47 164,667 +1.68(+2.81%)
Aug 07, 2024 58.88 62.00 58.18 59.79 364,061 +3.54(+6.29%)
Aug 06, 2024 55.35 57.58 53.78 56.25 226,382 +3.76(+7.16%)
Aug 05, 2024 50.08 54.11 48.17 52.49 260,848 -2.94(-5.30%)
Aug 02, 2024 56.10 57.19 53.01 55.43 292,222 -4.12(-6.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.