| Leap Wireless International, Inc. | (NQ: LEAP) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 5.740 | 5.800 | 5.610 | 5.760 | 0 | -0.01(-0.17%) |
| May 22, 2013 | 5.920 | 5.930 | 5.660 | 5.770 | 0 | -0.11(-1.87%) |
| May 21, 2013 | 5.860 | 5.990 | 5.810 | 5.880 | 0 | +0.04(+0.68%) |
| May 20, 2013 | 5.630 | 5.850 | 5.610 | 5.840 | 0 | -0.03(-0.51%) |
| May 17, 2013 | 5.920 | 6.000 | 5.800 | 5.870 | 0 | -0.23(-3.77%) |
| May 16, 2013 | 6.110 | 6.250 | 6.080 | 6.100 | 613,440 | -0.02(-0.33%) |
| May 15, 2013 | 6.140 | 6.240 | 6.060 | 6.120 | 0 | -0.03(-0.49%) |
| May 13, 2013 | 6.140 | 6.220 | 6.070 | 6.150 | 0 | -0.02(-0.32%) |
| May 10, 2013 | 5.980 | 6.190 | 5.952 | 6.170 | 0 | +0.17(+2.83%) |
| May 09, 2013 | 6.030 | 6.030 | 5.910 | 6.000 | 0 | +0.00(+0.00%) |
| May 08, 2013 | 5.960 | 6.050 | 5.910 | 6.000 | 0 | +0.08(+1.35%) |
| May 07, 2013 | 5.930 | 6.000 | 5.920 | 5.920 | 0 | -0.01(-0.17%) |
| May 06, 2013 | 5.880 | 6.030 | 5.860 | 5.930 | 0 | +0.06(+1.02%) |
| May 03, 2013 | 5.770 | 5.900 | 5.640 | 5.870 | 0 | +0.23(+4.08%) |
| May 02, 2013 | 5.550 | 5.780 | 5.510 | 5.640 | 0 | +0.13(+2.36%) |
| May 01, 2013 | 5.670 | 5.860 | 5.480 | 5.510 | 0 | -0.21(-3.67%) |
| Apr 30, 2013 | 5.640 | 5.890 | 5.640 | 5.720 | 0 | +0.08(+1.42%) |
| Apr 29, 2013 | 5.760 | 6.000 | 5.610 | 5.640 | 2,365,404 | -0.58(-9.32%) |
| Apr 26, 2013 | 6.190 | 6.250 | 6.075 | 6.220 | 1,667,521 | +0.00(+0.00%) |
| Apr 25, 2013 | 5.980 | 6.278 | 5.850 | 6.220 | 3,510,545 | +0.24(+4.01%) |
| Apr 24, 2013 | 6.000 | 6.030 | 5.901 | 5.980 | 1,011,993 | -0.02(-0.33%) |
| Apr 23, 2013 | 5.910 | 6.030 | 5.870 | 6.000 | 1,348,758 | +0.15(+2.56%) |
| Apr 22, 2013 | 5.900 | 5.970 | 5.723 | 5.850 | 1,043,960 | +0.00(+0.00%) |
| Apr 19, 2013 | 5.600 | 5.900 | 5.510 | 5.850 | 1,106,579 | +0.28(+5.03%) |
| Apr 18, 2013 | 5.370 | 5.605 | 5.310 | 5.570 | 804,327 | +0.19(+3.53%) |
| Apr 17, 2013 | 5.530 | 5.650 | 5.325 | 5.380 | 1,787,049 | -0.21(-3.76%) |
| Apr 16, 2013 | 5.750 | 5.840 | 5.529 | 5.590 | 1,207,631 | -0.14(-2.44%) |
| Apr 15, 2013 | 5.820 | 5.830 | 5.610 | 5.730 | 1,247,653 | -0.15(-2.55%) |
| Apr 12, 2013 | 5.790 | 5.990 | 5.745 | 5.880 | 2,455,251 | +0.05(+0.86%) |
| Apr 11, 2013 | 5.960 | 6.010 | 5.780 | 5.830 | 1,325,909 | -0.15(-2.51%) |
| Apr 10, 2013 | 5.840 | 6.030 | 5.810 | 5.980 | 1,104,472 | +0.17(+2.93%) |
| Apr 09, 2013 | 5.720 | 5.890 | 5.640 | 5.810 | 744,373 | +0.12(+2.11%) |
| Apr 08, 2013 | 5.670 | 5.710 | 5.550 | 5.690 | 687,710 | +0.05(+0.89%) |
| Apr 05, 2013 | 5.540 | 5.720 | 5.520 | 5.640 | 671,206 | +0.01(+0.18%) |
| Apr 04, 2013 | 5.730 | 5.800 | 5.575 | 5.630 | 746,649 | -0.09(-1.57%) |
| Apr 03, 2013 | 5.810 | 5.870 | 5.690 | 5.720 | 664,342 | -0.10(-1.72%) |
| Apr 02, 2013 | 5.820 | 5.900 | 5.710 | 5.820 | 674,301 | +0.01(+0.17%) |
| Apr 01, 2013 | 5.870 | 5.980 | 5.780 | 5.810 | 1,032,602 | -0.08(-1.44%) |
| Mar 28, 2013 | 5.780 | 5.930 | 5.670 | 5.895 | 1,406,329 | +0.12(+2.17%) |
| Mar 27, 2013 | 5.630 | 5.820 | 5.630 | 5.770 | 1,541,639 | +0.13(+2.30%) |
| Mar 26, 2013 | 5.590 | 5.670 | 5.510 | 5.640 | 659,697 | +0.09(+1.62%) |
| Mar 25, 2013 | 5.610 | 5.610 | 5.500 | 5.550 | 694,357 | -0.03(-0.54%) |
| Mar 22, 2013 | 5.690 | 5.740 | 5.515 | 5.580 | 665,021 | -0.06(-1.06%) |
| Mar 21, 2013 | 5.730 | 5.750 | 5.610 | 5.640 | 829,550 | -0.11(-1.91%) |
| Mar 20, 2013 | 5.690 | 5.800 | 5.630 | 5.750 | 1,408,720 | +0.08(+1.41%) |
| Mar 19, 2013 | 5.740 | 5.749 | 5.525 | 5.670 | 1,378,719 | -0.03(-0.53%) |
| Mar 18, 2013 | 5.650 | 5.720 | 5.600 | 5.700 | 785,186 | -0.10(-1.72%) |
| Mar 15, 2013 | 5.590 | 5.820 | 5.590 | 5.800 | 2,518,039 | +0.22(+3.94%) |
| Mar 14, 2013 | 5.460 | 5.630 | 5.460 | 5.580 | 1,222,146 | +0.11(+2.01%) |
| Mar 13, 2013 | 5.520 | 5.560 | 5.400 | 5.470 | 1,059,483 | -0.08(-1.44%) |
| Mar 12, 2013 | 5.520 | 5.595 | 5.450 | 5.550 | 655,125 | +0.04(+0.73%) |
| Mar 11, 2013 | 5.480 | 5.580 | 5.460 | 5.510 | 916,904 | +0.01(+0.18%) |
| Mar 08, 2013 | 5.570 | 5.590 | 5.490 | 5.500 | 1,146,860 | -0.03(-0.54%) |
| Mar 07, 2013 | 5.360 | 5.550 | 5.350 | 5.530 | 1,790,847 | +0.16(+2.98%) |
| Mar 06, 2013 | 5.230 | 5.370 | 5.200 | 5.370 | 1,125,129 | +0.15(+2.87%) |
| Mar 05, 2013 | 5.310 | 5.310 | 5.190 | 5.220 | 715,939 | -0.04(-0.76%) |
| Mar 04, 2013 | 5.250 | 5.300 | 5.170 | 5.260 | 1,336,186 | +0.00(+0.00%) |
