Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lifemd Inc
(NQ:
LFMD
)
5.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
5.260
5.560
5.190
5.450
536,242
+0.39(+7.71%)
Aug 22, 2024
5.310
5.335
5.040
5.060
305,304
-0.24(-4.53%)
Aug 21, 2024
5.220
5.330
5.130
5.300
375,656
+0.10(+1.92%)
Aug 20, 2024
5.300
5.320
5.100
5.200
415,494
-0.12(-2.26%)
Aug 19, 2024
5.210
5.420
5.050
5.320
577,330
+0.11(+2.11%)
Aug 16, 2024
5.130
5.230
5.000
5.210
371,523
+0.14(+2.76%)
Aug 15, 2024
5.350
5.420
5.050
5.070
424,462
-0.13(-2.50%)
Aug 14, 2024
5.550
5.670
5.200
5.200
458,597
-0.31(-5.63%)
Aug 13, 2024
5.550
5.690
5.330
5.510
554,909
+0.05(+0.92%)
Aug 12, 2024
5.440
5.510
5.210
5.460
472,244
+0.03(+0.55%)
Aug 09, 2024
5.240
5.600
5.240
5.430
536,669
+0.21(+4.02%)
Aug 08, 2024
5.230
5.500
4.710
5.220
1,304,246
-0.15(-2.79%)
Aug 07, 2024
5.840
5.900
5.310
5.370
1,026,778
-0.42(-7.17%)
Aug 06, 2024
6.120
6.120
5.780
5.785
476,131
-0.20(-3.26%)
Aug 05, 2024
5.660
6.140
5.660
5.980
628,846
-0.61(-9.26%)
Aug 02, 2024
6.300
6.630
6.260
6.590
515,745
-0.10(-1.49%)
Aug 01, 2024
7.120
7.290
6.400
6.690
698,258
-0.44(-6.17%)
Jul 31, 2024
6.940
7.430
6.880
7.130
716,649
+0.27(+3.94%)
Jul 30, 2024
6.790
6.880
6.633
6.860
304,802
+0.12(+1.78%)
Jul 29, 2024
7.200
7.200
6.720
6.740
340,293
-0.29(-4.13%)
Jul 26, 2024
6.980
7.140
6.900
7.030
506,814
+0.07(+1.01%)
Jul 25, 2024
6.720
7.140
6.720
6.960
358,326
+0.19(+2.81%)
Jul 24, 2024
6.920
7.065
6.730
6.770
464,657
-0.23(-3.29%)
Jul 23, 2024
6.770
7.150
6.770
7.000
663,402
+0.05(+0.72%)
Jul 22, 2024
6.570
6.990
6.480
6.950
509,230
+0.40(+6.11%)
Jul 19, 2024
6.580
6.865
6.540
6.550
421,047
+0.00(+0.00%)
Jul 18, 2024
6.720
6.849
6.530
6.550
343,496
-0.20(-2.96%)
Jul 17, 2024
6.750
7.015
6.595
6.750
728,862
-0.23(-3.30%)
Jul 16, 2024
6.820
7.060
6.740
6.980
730,349
+0.29(+4.33%)
Jul 15, 2024
6.240
6.790
6.120
6.690
690,142
+0.52(+8.43%)
Jul 12, 2024
6.380
6.430
6.080
6.170
877,595
-0.09(-1.44%)
Jul 11, 2024
5.860
6.300
5.830
6.260
873,206
+0.44(+7.56%)
Jul 10, 2024
6.150
6.190
5.665
5.820
840,988
-0.20(-3.32%)
Jul 09, 2024
6.620
6.630
5.830
6.020
1,544,478
-0.59(-8.93%)
Jul 08, 2024
6.520
6.890
6.520
6.610
462,266
+0.04(+0.61%)
Jul 05, 2024
6.760
6.760
6.465
6.570
480,641
-0.24(-3.52%)
Jul 03, 2024
6.650
6.825
6.590
6.810
306,623
+0.19(+2.87%)
Jul 02, 2024
6.780
6.930
6.590
6.620
460,839
-0.18(-2.65%)
Jul 01, 2024
6.880
6.990
6.520
6.800
731,183
-0.06(-0.87%)
Jun 28, 2024
6.740
6.950
6.650
6.860
6,436,739
+0.14(+2.08%)
Jun 27, 2024
6.710
7.050
6.635
6.720
836,190
-0.22(-3.17%)
Jun 26, 2024
6.790
6.970
6.420
6.940
1,255,673
+0.15(+2.21%)
Jun 25, 2024
6.920
7.110
6.690
6.790
931,299
-0.14(-2.02%)
Jun 24, 2024
6.950
7.020
6.760
6.930
712,362
-0.03(-0.43%)
Jun 21, 2024
7.200
7.225
6.770
6.960
1,686,383
-0.25(-3.47%)
Jun 20, 2024
7.910
7.940
7.156
7.210
1,081,517
-0.66(-8.39%)
Jun 18, 2024
8.360
8.677
7.860
7.870
692,093
-0.53(-6.31%)
Jun 17, 2024
8.040
8.810
8.000
8.400
1,092,817
+0.48(+6.06%)
Jun 14, 2024
8.000
8.160
7.890
7.920
485,389
-0.20(-2.40%)
Jun 13, 2024
8.020
8.420
7.875
8.115
843,823
+0.17(+2.14%)
Jun 12, 2024
7.960
8.200
7.726
7.945
682,023
+0.10(+1.21%)
Jun 11, 2024
7.490
7.930
7.285
7.850
567,519
+0.29(+3.84%)
Jun 10, 2024
7.500
8.060
7.360
7.560
853,316
+0.02(+0.27%)
Jun 07, 2024
7.870
8.282
7.500
7.540
833,867
-0.41(-5.16%)
Jun 06, 2024
8.210
8.470
7.790
7.950
452,886
-0.27(-3.28%)
Jun 05, 2024
7.960
8.240
7.640
8.220
630,961
+0.69(+9.16%)
Jun 04, 2024
7.420
7.570
6.950
7.530
1,147,016
+0.00(+0.00%)
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
.