Amplify CrowdBureau(R) On... (LEND)
AMEX: LEND
· Real-Time Price · USD
16.28
-0.29 (-1.76%)
At close: Jun 17, 2025, 3:42 PM
LEND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 16.53 | 16.28 | 16.28 | 16.28 | 16.28 | 0.00% | 4,701 |
| Jul 1, 2021 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.00% | 0 |
| Jun 30, 2021 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.00% | 0 |
| Jun 29, 2021 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.00% | 0 |
| Jun 28, 2021 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.00% | 0 |
| Jun 25, 2021 | 16.53 | 16.53 | 16.27 | 16.28 | 16.28 | -1.75% | 4,701 |
| Jun 24, 2021 | 15.68 | 16.57 | 15.68 | 16.57 | 16.57 | 1.72% | 220 |
| Jun 23, 2021 | 16.10 | 16.29 | 16.10 | 16.29 | 16.29 | 1.24% | 1,304 |
| Jun 22, 2021 | 16.03 | 16.09 | 16.03 | 16.09 | 16.09 | -0.19% | 236 |
| Jun 21, 2021 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.12% | 548 |
| Jun 18, 2021 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.16% | 357 |
| Jun 17, 2021 | 16.40 | 16.40 | 16.33 | 16.33 | 16.33 | 0.00% | 481 |
| Jun 16, 2021 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.43% | 149 |
| Jun 15, 2021 | 16.24 | 16.28 | 16.17 | 16.26 | 16.26 | 0.25% | 1,085 |
| Jun 14, 2021 | 16.15 | 16.34 | 16.15 | 16.22 | 16.22 | 0.62% | 2,274 |
| Jun 11, 2021 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.31% | 249 |
| Jun 10, 2021 | 16.17 | 16.17 | 16.07 | 16.07 | 16.07 | -0.43% | 1,011 |
| Jun 9, 2021 | 16.49 | 16.49 | 16.14 | 16.14 | 16.14 | -1.88% | 503 |
| Jun 8, 2021 | 16.40 | 16.45 | 16.35 | 16.45 | 16.45 | 0.73% | 403 |
| Jun 7, 2021 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.55% | 195 |