NasdaqCM - Nasdaq Real Time Price USD

Lazydays Holdings, Inc. (GORV)

Compare
1.1500 +0.0100 (+0.88%)
As of 12:15 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 1.1700 1.1700 1.1400 1.1500 1.1500 5,966
Oct 31, 2024 1.2400 1.2500 1.1140 1.1400 1.1400 32,300
Oct 30, 2024 1.0600 1.2100 1.0600 1.1700 1.1700 34,600
Oct 29, 2024 1.1100 1.1400 1.0600 1.0700 1.0700 36,000
Oct 28, 2024 1.2300 1.2300 1.1300 1.1400 1.1400 21,700
Oct 25, 2024 1.2200 1.2500 1.1800 1.2200 1.2200 26,900
Oct 24, 2024 1.1300 1.2900 1.1200 1.2500 1.2500 24,100
Oct 23, 2024 1.1600 1.1900 1.0000 1.1300 1.1300 110,500
Oct 22, 2024 1.2100 1.2100 1.1150 1.1500 1.1500 35,600
Oct 21, 2024 1.2400 1.2410 1.1100 1.1800 1.1800 60,000
Oct 18, 2024 1.2600 1.2800 1.2200 1.2400 1.2400 29,700
Oct 17, 2024 1.2900 1.3200 1.2500 1.2500 1.2500 16,400
Oct 16, 2024 1.2600 1.3200 1.2300 1.3000 1.3000 85,000
Oct 15, 2024 1.3250 1.3250 1.2500 1.2900 1.2900 20,400
Oct 14, 2024 1.2800 1.3500 1.2800 1.3000 1.3000 35,600
Oct 11, 2024 1.3400 1.4000 1.2900 1.3100 1.3100 33,200
Oct 10, 2024 1.3400 1.4310 1.2700 1.3100 1.3100 82,800
Oct 9, 2024 1.3900 1.4300 1.3500 1.3500 1.3500 99,200
Oct 8, 2024 1.4100 1.4500 1.3700 1.3700 1.3700 46,900
Oct 7, 2024 1.4000 1.4100 1.3700 1.4100 1.4100 17,100
Oct 4, 2024 1.4200 1.4300 1.3800 1.4000 1.4000 23,700
Oct 3, 2024 1.4000 1.4350 1.3800 1.4200 1.4200 26,300
Oct 2, 2024 1.4100 1.4100 1.3700 1.3800 1.3800 13,100
Oct 1, 2024 1.4700 1.4700 1.3800 1.3900 1.3900 43,600
Sep 30, 2024 1.4900 1.5590 1.4840 1.5000 1.5000 26,800
Sep 27, 2024 1.4600 1.4700 1.4490 1.4700 1.4700 18,600
Sep 26, 2024 1.4000 1.4900 1.3800 1.4400 1.4400 101,000
Sep 25, 2024 1.4700 1.5000 1.3700 1.4100 1.4100 34,800
Sep 24, 2024 1.5200 1.5400 1.5000 1.5100 1.5100 20,500
Sep 23, 2024 1.5500 1.5500 1.5000 1.5300 1.5300 14,500
Sep 20, 2024 1.6600 1.6600 1.5200 1.5200 1.5200 32,800
Sep 19, 2024 1.6400 1.6500 1.5500 1.6300 1.6300 101,000
Sep 18, 2024 1.6200 1.8500 1.5720 1.6100 1.6100 175,400
Sep 17, 2024 1.5400 1.7500 1.4500 1.5600 1.5600 87,100
Sep 16, 2024 1.6800 1.8700 1.4300 1.4900 1.4900 57,800
Sep 13, 2024 1.4900 1.4900 1.3890 1.4000 1.4000 47,200
Sep 12, 2024 1.4800 1.5400 1.4400 1.4500 1.4500 27,900
Sep 11, 2024 1.4500 1.4800 1.4400 1.4500 1.4500 23,800
Sep 10, 2024 1.6000 1.6000 1.4200 1.4500 1.4500 27,800
Sep 9, 2024 1.5400 1.5400 1.4200 1.4500 1.4500 32,100
Sep 6, 2024 1.6400 1.6400 1.4900 1.5000 1.5000 61,300
Sep 5, 2024 1.6500 1.6700 1.5900 1.5900 1.5900 22,600
Sep 4, 2024 1.6900 1.8000 1.6110 1.6500 1.6500 36,800
Sep 3, 2024 1.6500 1.7400 1.6300 1.6900 1.6900 69,100
Aug 30, 2024 1.7200 1.7200 1.6200 1.7100 1.7100 114,200
Aug 29, 2024 1.7600 1.7600 1.6500 1.6900 1.6900 46,800
Aug 28, 2024 1.8200 1.9200 1.7100 1.7300 1.7300 81,100
Aug 27, 2024 1.8500 1.9000 1.7800 1.8100 1.8100 63,800
Aug 26, 2024 1.9400 1.9780 1.7500 1.7500 1.7500 58,300
Aug 23, 2024 1.9150 2.0190 1.8900 1.9600 1.9600 8,900
Aug 22, 2024 1.8100 1.9700 1.8100 1.9500 1.9500 21,300
Aug 21, 2024 1.8900 2.0200 1.8700 1.9000 1.9000 26,800
Aug 20, 2024 2.0700 2.0700 1.7900 1.8000 1.8000 69,700
Aug 19, 2024 2.2000 2.2580 2.0090 2.0700 2.0700 33,200
Aug 16, 2024 1.7500 2.5690 1.7500 2.1800 2.1800 61,800
Aug 15, 2024 2.4700 2.5000 2.2810 2.4300 2.4300 36,900
Aug 14, 2024 2.4300 2.4300 2.3000 2.3600 2.3600 9,000
Aug 13, 2024 2.3100 2.5500 2.2800 2.4900 2.4900 8,800
Aug 12, 2024 2.2910 2.4100 2.2910 2.3500 2.3500 22,800
Aug 9, 2024 2.3100 2.3210 2.2600 2.2900 2.2900 13,900
Aug 8, 2024 2.2700 2.3410 2.2400 2.3300 2.3300 16,800
Aug 7, 2024 2.4000 2.6500 2.2700 2.2700 2.2700 12,200
Aug 6, 2024 2.4300 2.5200 2.3350 2.3850 2.3850 47,200
Aug 5, 2024 2.6400 2.7100 2.2400 2.4400 2.4400 73,500
Aug 2, 2024 2.8400 2.8400 2.5400 2.5800 2.5800 49,400
Aug 1, 2024 2.9200 2.9600 2.7500 2.9000 2.9000 25,200
Jul 31, 2024 3.0700 3.0900 2.9400 2.9900 2.9900 28,400
Jul 30, 2024 3.1800 3.2800 2.9600 3.1000 3.1000 8,900
Jul 29, 2024 3.1600 3.2600 3.0500 3.2600 3.2600 10,900
Jul 26, 2024 3.0600 3.2700 3.0600 3.2300 3.2300 16,400
Jul 25, 2024 2.9600 3.2100 2.8200 3.0450 3.0450 18,500
Jul 24, 2024 3.2300 3.4400 2.9000 2.9200 2.9200 59,100
Jul 23, 2024 3.3200 3.5400 3.1200 3.2400 3.2400 23,200
Jul 22, 2024 3.3800 3.5000 3.2200 3.4500 3.4500 50,600
Jul 19, 2024 3.2500 3.4400 3.2200 3.4400 3.4400 12,800
Jul 18, 2024 3.3300 3.3350 3.2200 3.2300 3.2300 8,100
Jul 17, 2024 3.2000 3.3600 3.2000 3.3300 3.3300 35,300
Jul 16, 2024 3.3400 3.5600 3.2800 3.3000 3.3000 40,000
Jul 15, 2024 3.1000 3.4510 3.0900 3.4300 3.4300 74,100
Jul 12, 2024 3.0000 3.1200 2.8700 3.1200 3.1200 28,500
Jul 11, 2024 2.7300 3.1000 2.6700 2.9600 2.9600 42,100
Jul 10, 2024 2.5400 2.8500 2.5400 2.7800 2.7800 32,000
Jul 9, 2024 2.5500 2.5900 2.5050 2.5100 2.5100 14,900
Jul 8, 2024 2.8590 2.8620 2.4600 2.5800 2.5800 40,000
Jul 5, 2024 2.7300 2.9000 2.7300 2.9000 2.9000 4,800
Jul 3, 2024 2.7600 2.7880 2.7000 2.7800 2.7800 12,800
Jul 2, 2024 2.8400 2.8400 2.7200 2.7500 2.7500 15,300
Jul 1, 2024 2.5400 2.8200 2.4600 2.8100 2.8100 34,700
Jun 28, 2024 2.5600 2.6300 2.2400 2.5400 2.5400 1,234,500
Jun 27, 2024 2.9300 2.9300 2.4600 2.5800 2.5800 109,600
Jun 26, 2024 2.9000 3.0000 2.8800 2.9500 2.9500 46,300
Jun 25, 2024 3.0500 3.0500 2.8200 2.9000 2.9000 38,500
Jun 24, 2024 3.2000 3.2190 3.0100 3.0100 3.0100 38,900
Jun 21, 2024 3.3100 3.3360 3.2300 3.2300 3.2300 44,200
Jun 20, 2024 3.2000 3.3400 3.2000 3.3000 3.3000 48,000
Jun 18, 2024 3.2200 3.3700 3.2200 3.2800 3.2800 36,900
Jun 17, 2024 3.1400 3.3500 2.9750 3.3000 3.3000 92,300
Jun 14, 2024 3.2900 3.3100 3.1300 3.1700 3.1700 29,400
Jun 13, 2024 3.6400 3.6400 3.2500 3.2900 3.2900 38,400
Jun 12, 2024 3.6300 3.7500 3.4960 3.6200 3.6200 21,100
Jun 11, 2024 3.4500 3.7000 3.4500 3.6500 3.6500 102,700
Jun 10, 2024 3.3500 3.5700 3.3500 3.5200 3.5200 87,400
Jun 7, 2024 3.4260 3.4700 3.2800 3.3700 3.3700 24,000
Jun 6, 2024 3.5100 3.5940 3.4850 3.5000 3.5000 17,900
Jun 5, 2024 3.4310 3.6500 3.4130 3.6000 3.6000 39,200
Jun 4, 2024 3.6100 3.6720 3.4410 3.5300 3.5300 18,300
Jun 3, 2024 3.4800 3.7700 3.3500 3.6400 3.6400 26,000
May 31, 2024 3.4900 3.5600 3.3800 3.5600 3.5600 19,900
May 30, 2024 3.4000 3.5100 3.3830 3.4400 3.4400 15,000
May 29, 2024 3.3500 3.5680 3.3500 3.3700 3.3700 25,900
May 28, 2024 3.4300 3.6500 3.4100 3.4200 3.4200 29,500
May 24, 2024 3.4300 3.5100 3.4000 3.4800 3.4800 17,900
May 23, 2024 3.6500 3.6500 3.4000 3.4100 3.4100 47,000
May 22, 2024 3.6200 3.7200 3.5000 3.7000 3.7000 38,200
May 21, 2024 3.7290 3.7400 3.5000 3.5700 3.5700 23,400
May 20, 2024 3.7100 3.8100 3.5000 3.7500 3.7500 46,400
May 17, 2024 3.6800 3.7350 3.5700 3.6650 3.6650 15,200
May 16, 2024 3.3800 3.6900 3.3800 3.6600 3.6600 40,100
May 15, 2024 3.7500 3.7500 3.5400 3.6600 3.6600 32,800
May 14, 2024 3.8300 3.9000 3.6700 3.8300 3.8300 38,900
May 13, 2024 3.8000 3.8800 3.6400 3.7100 3.7100 22,000
May 10, 2024 3.4700 3.8700 3.3900 3.7300 3.7300 92,900
May 9, 2024 4.0000 4.0000 3.7850 3.9100 3.9100 19,600
May 8, 2024 3.7500 3.9900 3.6800 3.9900 3.9900 29,100
May 7, 2024 3.6100 3.8600 3.5900 3.8100 3.8100 23,000
May 6, 2024 3.7000 3.7200 3.5400 3.6400 3.6400 18,500
May 3, 2024 3.6600 3.8600 3.6600 3.7300 3.7300 22,700
May 2, 2024 3.5500 3.7800 3.4200 3.7400 3.7400 40,100
May 1, 2024 3.5500 3.9100 3.4000 3.7600 3.7600 71,000
Apr 30, 2024 3.3000 3.5400 3.3000 3.5400 3.5400 66,400
Apr 29, 2024 3.4550 3.5900 3.3000 3.3600 3.3600 32,300
Apr 26, 2024 3.3900 3.5800 3.3400 3.4400 3.4400 36,300
Apr 25, 2024 3.3700 3.4500 3.2050 3.4000 3.4000 32,800
Apr 24, 2024 3.4600 3.4800 3.4000 3.4400 3.4400 26,900
Apr 23, 2024 3.6200 3.6300 3.3800 3.4800 3.4800 24,300
Apr 22, 2024 3.4600 3.6300 3.3700 3.5500 3.5500 26,600
Apr 19, 2024 3.4700 3.6300 3.2900 3.5700 3.5700 74,800
Apr 18, 2024 3.2700 3.7100 3.2700 3.5000 3.5000 69,500
Apr 17, 2024 3.5300 3.5300 3.2400 3.2700 3.2700 85,800
Apr 16, 2024 3.5500 3.6500 3.4000 3.5300 3.5300 51,700
Apr 15, 2024 3.6500 3.6800 3.5000 3.6500 3.6500 56,600
Apr 12, 2024 3.7600 3.8000 3.6400 3.6800 3.6800 32,000
Apr 11, 2024 3.8900 4.0300 3.7700 3.8300 3.8300 20,900
Apr 10, 2024 3.9000 4.0600 3.7280 3.8200 3.8200 33,000
Apr 9, 2024 3.7810 4.0600 3.7810 4.0300 4.0300 19,400
Apr 8, 2024 3.8300 3.9000 3.6900 3.7600 3.7600 37,400
Apr 5, 2024 3.8300 3.9700 3.7900 3.8300 3.8300 27,400
Apr 4, 2024 3.9200 4.1100 3.8200 3.8900 3.8900 34,700
Apr 3, 2024 3.8700 3.9900 3.8500 3.8900 3.8900 46,900
Apr 2, 2024 4.0000 4.0490 3.6850 3.9200 3.9200 59,700
Apr 1, 2024 4.0600 4.1600 3.8610 4.0600 4.0600 58,100
Mar 28, 2024 3.8400 4.1800 3.7400 4.0300 4.0300 93,900
Mar 27, 2024 3.6400 3.8600 3.5900 3.8400 3.8400 99,400
Mar 26, 2024 4.0000 4.1100 3.5600 3.6100 3.6100 245,800
Mar 25, 2024 4.0200 4.2290 3.8400 3.9500 3.9500 119,100
Mar 22, 2024 4.3600 4.3600 3.9450 4.0400 4.0400 48,600
Mar 21, 2024 4.1400 4.3650 4.1400 4.3000 4.3000 50,900
Mar 20, 2024 4.0000 4.2400 3.9700 4.1600 4.1600 58,300
Mar 19, 2024 4.0000 4.3200 3.9000 4.0500 4.0500 84,000
Mar 18, 2024 3.8000 4.1500 3.6450 4.0250 4.0250 128,600
Mar 15, 2024 4.4100 4.5550 4.2600 4.2900 4.2900 126,200
Mar 14, 2024 4.5700 4.6030 4.3300 4.4500 4.4500 39,900
Mar 13, 2024 4.5300 4.7000 4.4000 4.5200 4.5200 39,600
Mar 12, 2024 4.5400 4.6700 4.3500 4.6300 4.6300 73,200
Mar 11, 2024 4.2800 4.7430 4.2800 4.4800 4.4800 121,900
Mar 8, 2024 3.7600 4.3400 3.6610 4.2900 4.2900 78,900
Mar 7, 2024 3.5600 3.8100 3.4900 3.7900 3.7900 65,800
Mar 6, 2024 3.5700 3.6700 3.2700 3.6400 3.6400 89,300
Mar 5, 2024 3.7300 3.9000 3.5800 3.6300 3.6300 94,700
Mar 4, 2024 4.0700 4.0700 3.8100 3.8400 3.8400 70,400
Mar 1, 2024 4.1040 4.1400 3.9800 4.0500 4.0500 71,200
Feb 29, 2024 4.3000 4.3400 4.0100 4.0200 4.0200 32,100
Feb 28, 2024 3.9900 4.3400 3.7300 4.1350 4.1350 85,800
Feb 27, 2024 3.8800 4.1500 3.7600 4.0900 4.0900 64,200
Feb 26, 2024 3.8900 3.9900 3.8200 3.8700 3.8700 90,800
Feb 23, 2024 4.1000 4.1000 3.8000 3.9900 3.9900 38,900
Feb 22, 2024 4.0300 4.0300 3.7600 4.0200 4.0200 68,200
Feb 21, 2024 4.2500 4.3600 3.6700 4.1400 4.1400 178,600
Feb 20, 2024 4.4600 4.4600 4.2500 4.2600 4.2600 78,400
Feb 16, 2024 4.7000 4.7250 4.4000 4.4000 4.4000 76,200
Feb 15, 2024 4.4900 4.8460 4.4600 4.7100 4.7100 137,900
Feb 14, 2024 4.8600 4.9950 4.5700 4.6500 4.6500 45,100
Feb 13, 2024 5.0500 5.0500 4.5300 4.6900 4.6900 58,900
Feb 12, 2024 4.8800 5.0200 4.6700 4.9600 4.9600 17,600
Feb 9, 2024 4.8800 5.0600 4.6710 4.9100 4.9100 47,700
Feb 8, 2024 4.8100 5.0500 4.6700 4.8800 4.8800 15,200
Feb 7, 2024 5.1300 5.1300 4.6870 4.8700 4.8700 29,800
Feb 6, 2024 4.5200 5.1500 4.5200 5.0600 5.0600 59,200
Feb 5, 2024 5.0300 5.0700 4.6100 4.6100 4.6100 25,900
Feb 2, 2024 5.2300 5.2300 4.9000 5.1800 5.1800 38,600
Feb 1, 2024 4.8300 5.2950 4.8300 5.2300 5.2300 36,800
Jan 31, 2024 4.8560 5.1900 4.8560 4.9100 4.9100 70,100
Jan 30, 2024 5.1550 5.2100 4.8100 5.1300 5.1300 49,200
Jan 29, 2024 4.6200 5.2700 4.6200 5.1500 5.1500 48,900
Jan 26, 2024 4.7450 4.9070 4.5350 4.7800 4.7800 57,500
Jan 25, 2024 5.0300 5.0300 4.6130 4.7600 4.7600 48,300
Jan 24, 2024 5.0200 5.1200 4.7260 4.8400 4.8400 65,100
Jan 23, 2024 4.6000 5.1200 4.5070 5.0300 5.0300 90,200
Jan 22, 2024 4.3800 4.8000 4.2100 4.6000 4.6000 92,900
Jan 19, 2024 4.5200 4.5200 3.9150 4.3800 4.3800 71,800
Jan 18, 2024 5.1600 5.1600 4.0500 4.0600 4.0600 256,100
Jan 17, 2024 5.4000 5.7500 4.7950 4.9000 4.9000 69,600
Jan 16, 2024 5.5300 5.7400 5.2700 5.3400 5.3400 52,300
Jan 12, 2024 5.7000 5.7140 5.5100 5.5500 5.5500 64,000
Jan 11, 2024 5.7300 5.8300 5.5800 5.7300 5.7300 37,400
Jan 10, 2024 5.9000 5.9000 5.6000 5.6700 5.6700 49,700
Jan 9, 2024 5.7800 5.9500 5.7800 5.9100 5.9100 49,100
Jan 8, 2024 5.7000 5.9900 5.7000 5.9500 5.9500 43,000
Jan 5, 2024 5.7900 6.0000 5.6100 5.9600 5.9600 171,800
Jan 4, 2024 5.9000 5.9400 5.5200 5.8700 5.8700 163,300
Jan 3, 2024 6.3500 6.3500 5.7800 5.8500 5.8500 116,500
Jan 2, 2024 7.0000 7.0000 6.3000 6.3900 6.3900 139,500
Dec 29, 2023 6.9900 7.1700 6.9800 7.0500 7.0500 90,900
Dec 28, 2023 7.0100 7.0100 6.7200 6.9800 6.9800 72,500
Dec 27, 2023 7.1400 7.1400 6.7500 6.9300 6.9300 43,800
Dec 26, 2023 7.0000 7.3600 6.9740 7.0600 7.0600 131,600
Dec 22, 2023 6.7500 7.0500 6.7500 7.0000 7.0000 75,800
Dec 21, 2023 6.6200 7.0300 6.5100 6.7400 6.7400 56,300
Dec 20, 2023 7.0000 7.2600 6.5500 6.5900 6.5900 102,400
Dec 19, 2023 6.8500 7.4900 6.8500 7.0600 7.0600 100,700
Dec 18, 2023 7.1500 7.2920 6.5800 6.7500 6.7500 128,600
Dec 15, 2023 7.9500 7.9500 7.0700 7.1400 7.1400 684,400
Dec 14, 2023 7.9300 8.0400 7.6700 7.8950 7.8950 177,600
Dec 13, 2023 7.5700 7.8100 7.2200 7.6900 7.6900 148,000
Dec 12, 2023 7.8900 7.9600 7.4900 7.5000 7.5000 41,200
Dec 11, 2023 7.8400 8.0550 7.7600 7.8600 7.8600 61,100
Dec 8, 2023 7.6600 8.0700 7.6400 8.0100 8.0100 74,200
Dec 7, 2023 7.8100 7.8550 7.5900 7.6800 7.6800 63,000
Dec 6, 2023 7.6400 7.9500 7.5510 7.7300 7.7300 85,300
Dec 5, 2023 7.9000 8.1500 7.4700 7.4700 7.4700 113,200
Dec 4, 2023 7.6100 7.9500 7.1480 7.8700 7.8700 141,100
Dec 1, 2023 6.8900 7.6900 6.8500 7.6300 7.6300 102,600
Nov 30, 2023 7.2800 7.5500 6.8900 6.9100 6.9100 137,500
Nov 29, 2023 6.4000 7.2500 6.4000 7.1800 7.1800 248,000
Nov 28, 2023 5.9000 6.4500 5.7600 6.4000 6.4000 116,300
Nov 27, 2023 5.4300 6.0600 5.2200 6.0100 6.0100 245,500
Nov 24, 2023 5.6900 5.6900 5.4100 5.5400 5.5400 97,500
Nov 22, 2023 5.8700 6.1600 5.5600 5.6700 5.6700 284,900
Nov 21, 2023 7.1000 7.2300 5.8900 5.9200 5.9200 256,200
Nov 20, 2023 7.2000 7.8000 7.0800 7.2000 7.2000 628,200
Nov 17, 2023 7.1100 7.2500 6.9300 7.2300 7.2300 107,000
Nov 16, 2023 7.2600 7.2900 7.0300 7.1600 7.1600 67,800
Nov 15, 2023 6.9200 7.3550 6.9200 7.2300 7.2300 133,900
Nov 14, 2023 6.7600 7.0500 6.5600 6.9600 6.9600 249,500
Nov 13, 2023 6.4500 6.9200 6.4000 6.5200 6.5200 371,000
Nov 10, 2023 6.0700 6.4150 6.0700 6.4100 6.4100 172,800
Nov 9, 2023 6.1900 6.6300 5.9100 6.1000 6.1000 154,300
Nov 8, 2023 5.9200 6.0000 5.6200 5.9900 5.9900 169,200
Nov 7, 2023 5.7900 6.0800 5.1100 5.8900 5.8900 443,200
Nov 6, 2023 6.2400 6.6700 5.8100 5.8600 5.8600 128,800
Nov 3, 2023 5.8800 6.3300 5.8800 6.3100 6.3100 374,600
Nov 2, 2023 6.4000 6.5500 6.3000 6.4600 6.4600 125,300
Nov 1, 2023 6.3300 6.4200 6.2400 6.3500 6.3500 85,800

Related Tickers