Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lcnb Corp (NQ: LCNB )

14.63 -0.23 (-1.55%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.05 12.32 11.33 11.78 32,991 -0.61(-4.91%)
Apr 29, 2020 12.32 13.06 12.04 12.39 53,716 +0.31(+2.58%)
Apr 28, 2020 12.16 12.22 10.63 12.08 55,068 +0.37(+3.16%)
Apr 27, 2020 10.38 11.81 10.38 11.71 33,528 +1.45(+14.09%)
Apr 24, 2020 9.835 10.26 9.630 10.26 20,568 +0.39(+4.00%)
Apr 23, 2020 9.934 10.47 9.679 9.868 22,640 -0.14(-1.40%)
Apr 22, 2020 10.25 10.25 9.638 10.01 22,377 +0.21(+2.10%)
Apr 21, 2020 9.860 9.860 9.515 9.802 22,860 +0.08(+0.85%)
Apr 20, 2020 9.687 10.68 9.580 9.720 33,317 -0.35(-3.43%)
Apr 17, 2020 9.983 10.26 9.761 10.06 29,940 +0.48(+5.06%)
Apr 16, 2020 9.473 9.630 8.652 9.580 40,794 +0.00(+0.00%)
Apr 15, 2020 10.34 10.34 9.580 9.580 24,547 -1.37(-12.53%)
Apr 14, 2020 11.40 11.96 10.90 10.95 26,315 -0.25(-2.20%)
Apr 13, 2020 11.06 11.36 10.78 11.20 36,250 +0.00(+0.00%)
Apr 09, 2020 10.61 11.31 10.19 11.20 39,433 +0.75(+7.15%)
Apr 08, 2020 9.786 10.52 9.734 10.45 34,697 +1.07(+11.38%)
Apr 07, 2020 10.27 10.50 9.071 9.383 66,309 -0.89(-8.64%)
Apr 06, 2020 9.449 10.27 9.449 10.27 44,392 +1.40(+15.74%)
Apr 03, 2020 8.997 9.145 8.849 8.874 25,923 -0.30(-3.23%)
Apr 02, 2020 9.161 9.745 8.890 9.169 30,131 +0.08(+0.90%)
Apr 01, 2020 9.326 10.39 9.046 9.087 45,559 -1.27(-12.22%)
Mar 31, 2020 10.27 10.35 8.652 10.35 50,960 +0.19(+1.86%)
Mar 30, 2020 10.72 10.80 9.621 10.16 64,992 -0.31(-2.98%)
Mar 27, 2020 10.89 11.50 10.48 10.48 17,039 -1.03(-8.93%)
Mar 26, 2020 11.91 11.91 10.98 11.50 68,283 +0.20(+1.74%)
Mar 25, 2020 11.91 11.91 10.95 11.31 25,353 -0.83(-6.84%)
Mar 24, 2020 11.54 12.14 10.39 12.14 35,883 +1.10(+9.98%)
Mar 23, 2020 10.11 11.36 8.241 11.03 38,833 +1.06(+10.63%)
Mar 20, 2020 12.00 12.32 9.794 9.975 89,577 -2.32(-18.85%)
Mar 19, 2020 10.83 12.29 10.55 12.29 43,453 +1.49(+13.76%)
Mar 18, 2020 12.48 12.48 10.80 10.80 43,984 -2.33(-17.71%)
Mar 17, 2020 12.30 13.15 11.54 13.13 62,829 +1.22(+10.21%)
Mar 16, 2020 12.32 13.95 11.50 11.91 72,180 -1.21(-9.20%)
Mar 13, 2020 10.68 13.12 10.53 13.12 45,762 +2.53(+23.89%)
Mar 12, 2020 11.20 11.50 9.917 10.59 54,734 -1.33(-11.16%)
Mar 11, 2020 12.33 12.36 11.63 11.92 30,058 -0.81(-6.39%)
Mar 10, 2020 12.60 12.78 11.83 12.74 37,067 +0.44(+3.54%)
Mar 09, 2020 12.32 13.12 11.69 12.30 50,420 -0.73(-5.61%)
Mar 06, 2020 12.82 13.18 12.58 13.03 21,664 +0.22(+1.73%)
Mar 05, 2020 12.76 13.46 12.29 12.81 30,697 -0.47(-3.53%)
Mar 04, 2020 12.98 13.46 12.70 13.28 36,637 +0.62(+4.93%)
Mar 03, 2020 13.30 13.30 12.65 12.65 27,755 -0.72(-5.41%)
Mar 02, 2020 12.93 13.61 12.93 13.38 22,662 +0.37(+2.84%)
Feb 28, 2020 13.29 13.35 12.59 13.01 45,032 -0.21(-1.55%)
Feb 27, 2020 13.42 13.68 13.21 13.21 27,340 -0.44(-3.21%)
Feb 26, 2020 13.52 13.72 13.46 13.65 13,596 +0.15(+1.14%)
Feb 25, 2020 13.59 13.68 13.36 13.50 34,200 -0.02(-0.12%)
Feb 24, 2020 13.83 13.83 13.41 13.51 17,078 -0.32(-2.29%)
Feb 21, 2020 13.94 13.96 13.83 13.83 20,183 -0.09(-0.64%)
Feb 20, 2020 13.92 14.05 13.91 13.92 14,764 +0.09(+0.65%)
Feb 19, 2020 14.05 14.06 13.77 13.83 6,997 +0.06(+0.47%)
Feb 18, 2020 13.90 13.90 13.46 13.76 14,307 +0.06(+0.42%)
Feb 14, 2020 14.00 14.03 13.65 13.71 8,984 -0.33(-2.37%)
Feb 13, 2020 13.89 14.08 13.89 14.04 5,559 +0.06(+0.47%)
Feb 12, 2020 14.09 14.09 13.92 13.98 10,510 -0.02(-0.12%)
Feb 11, 2020 13.97 14.15 13.90 13.99 9,921 +0.11(+0.76%)
Feb 10, 2020 13.88 13.89 13.68 13.89 7,566 +0.11(+0.77%)
Feb 07, 2020 13.90 13.96 13.75 13.78 13,291 -0.05(-0.35%)
Feb 06, 2020 14.25 14.28 13.68 13.83 32,797 -0.34(-2.41%)
Feb 05, 2020 14.02 14.51 13.91 14.17 10,819 +0.28(+1.99%)
Feb 04, 2020 13.80 14.02 13.54 13.89 15,966 +0.27(+1.97%)
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.