Skip to main content

Limbach Holdings Inc (NQ: LMB )

57.79 +1.84 (+3.29%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 53.46 56.45 52.00 55.95 361,399 +2.42(+4.52%)
May 21, 2024 49.58 53.94 49.35 53.53 259,994 +5.03(+10.37%)
May 20, 2024 47.66 48.72 47.41 48.50 104,908 +0.76(+1.59%)
May 17, 2024 48.71 48.71 47.22 47.74 163,660 -0.62(-1.28%)
May 16, 2024 50.25 50.56 48.36 48.36 124,857 -2.30(-4.54%)
May 15, 2024 50.50 51.06 49.97 50.66 188,534 +0.49(+0.98%)
May 14, 2024 50.47 50.81 49.59 50.17 189,270 -0.30(-0.59%)
May 13, 2024 51.70 52.08 49.75 50.47 268,951 -0.92(-1.79%)
May 10, 2024 48.08 51.76 47.80 51.39 160,827 +3.72(+7.80%)
May 09, 2024 47.72 49.15 43.78 47.67 404,653 -0.71(-1.47%)
May 08, 2024 48.17 48.65 47.93 48.38 197,734 +0.17(+0.35%)
May 07, 2024 46.30 48.60 46.30 48.21 334,979 +1.74(+3.74%)
May 06, 2024 45.65 46.97 45.65 46.47 101,879 +1.16(+2.56%)
May 03, 2024 45.43 46.34 44.90 45.31 127,540 +0.46(+1.03%)
May 02, 2024 46.13 46.13 44.42 44.85 100,447 -0.58(-1.28%)
May 01, 2024 45.13 46.20 44.27 45.43 119,870 +0.10(+0.22%)
Apr 30, 2024 46.15 46.96 45.29 45.33 135,666 -0.86(-1.86%)
Apr 29, 2024 44.74 46.76 44.36 46.19 238,429 +1.74(+3.91%)
Apr 26, 2024 43.05 44.73 43.00 44.45 151,681 +1.58(+3.69%)
Apr 25, 2024 41.23 43.10 41.03 42.87 228,034 +0.36(+0.85%)
Apr 24, 2024 42.25 42.99 41.96 42.51 119,687 +0.30(+0.71%)
Apr 23, 2024 39.63 42.30 39.63 42.21 117,847 +2.44(+6.14%)
Apr 22, 2024 39.52 40.21 38.87 39.77 76,454 +0.46(+1.17%)
Apr 19, 2024 39.72 40.73 38.70 39.31 295,207 -0.71(-1.77%)
Apr 18, 2024 39.29 41.55 39.28 40.02 114,620 +0.70(+1.78%)
Apr 17, 2024 40.02 40.64 39.26 39.32 173,650 +0.02(+0.05%)
Apr 16, 2024 38.75 39.69 38.39 39.30 67,254 +0.28(+0.72%)
Apr 15, 2024 39.03 40.20 38.92 39.02 90,600 -0.51(-1.29%)
Apr 12, 2024 40.29 41.17 39.33 39.53 101,498 -1.11(-2.73%)
Apr 11, 2024 39.51 40.67 39.22 40.64 91,220 +1.04(+2.63%)
Apr 10, 2024 39.37 40.68 38.03 39.60 162,218 -1.31(-3.20%)
Apr 09, 2024 41.00 41.32 39.70 40.91 147,276 -0.15(-0.37%)
Apr 08, 2024 43.14 43.14 40.78 41.06 252,411 -1.99(-4.62%)
Apr 05, 2024 40.65 43.70 40.65 43.05 141,230 +2.45(+6.03%)
Apr 04, 2024 42.02 42.39 40.59 40.60 73,925 -0.87(-2.10%)
Apr 03, 2024 39.98 41.73 39.97 41.47 80,441 +0.96(+2.37%)
Apr 02, 2024 41.01 41.01 39.79 40.51 93,413 -0.93(-2.24%)
Apr 01, 2024 41.44 42.73 41.43 41.44 107,138 +0.02(+0.05%)
Mar 28, 2024 41.61 41.32 41.32 41.42 229,524 -0.19(-0.46%)
Mar 27, 2024 42.67 43.06 40.60 41.61 196,450 -0.76(-1.79%)
Mar 26, 2024 42.22 42.91 41.81 42.37 155,178 +0.08(+0.19%)
Mar 25, 2024 43.40 43.40 41.97 42.29 87,860 -0.77(-1.79%)
Mar 22, 2024 43.99 44.52 43.05 43.06 112,483 -1.37(-3.08%)
Mar 21, 2024 44.24 44.85 43.32 44.43 137,642 +0.49(+1.12%)
Mar 20, 2024 41.57 44.32 41.35 43.94 155,850 +2.22(+5.32%)
Mar 19, 2024 41.65 42.27 39.85 41.72 162,485 -0.57(-1.35%)
Mar 18, 2024 41.99 43.87 41.43 42.29 257,738 +1.04(+2.52%)
Mar 15, 2024 41.37 43.33 41.00 41.25 640,404 -0.42(-1.01%)
Mar 14, 2024 44.80 46.47 39.56 41.67 1,061,101 -8.09(-16.26%)
Mar 13, 2024 50.50 51.00 48.47 49.76 232,826 +0.14(+0.28%)
Mar 12, 2024 49.04 50.57 48.74 49.62 211,010 +0.77(+1.58%)
Mar 11, 2024 50.98 50.98 47.54 48.85 143,360 -2.39(-4.66%)
Mar 08, 2024 50.29 52.65 50.29 51.24 105,739 +1.62(+3.26%)
Mar 07, 2024 49.41 50.41 48.73 49.62 165,261 +0.92(+1.89%)
Mar 06, 2024 52.09 52.19 48.26 48.70 230,526 -3.06(-5.91%)
Mar 05, 2024 51.85 52.96 50.75 51.76 295,679 -0.09(-0.17%)
Mar 04, 2024 51.74 52.91 50.67 51.85 173,114 +0.87(+1.71%)
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.