Magma Design Automation LLC (LAVA) Historical Stock Data
Historical Data
In the past 30 trading days, LAVA is up 0.02% a day on average. There have been 20 days where Magma Design Automation LLC closed green and 10 days where LAVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2012-02-22 | 7.35 | 7.34 | ↓$0.00 (-0.07%) | 7.34 | 7.35 | 639.53K |
| 2012-02-21 | 7.35 | 7.35 | ↑$0.00 (0.00%) | 7.34 | 7.35 | 3.46M |
| 2012-02-17 | 7.26 | 7.22 | ↓$0.04 (-0.55%) | 7.21 | 7.26 | 1.14M |
| 2012-02-16 | 7.28 | 7.26 | ↓$0.02 (-0.27%) | 7.23 | 7.28 | 1.57M |
| 2012-02-15 | 7.20 | 7.25 | ↑$0.05 (0.69%) | 7.19 | 7.26 | 2.32M |
| 2012-02-14 | 7.16 | 7.21 | ↑$0.04 (0.63%) | 7.16 | 7.21 | 2.43M |
| 2012-02-13 | 7.16 | 7.16 | ↑$0.00 (0.00%) | 7.15 | 7.16 | 673.47K |
| 2012-02-10 | 7.15 | 7.16 | ↑$0.00 (0.07%) | 7.15 | 7.17 | 1.03M |
| 2012-02-09 | 7.16 | 7.16 | ↑$0.00 (0.00%) | 7.15 | 7.16 | 608.18K |
| 2012-02-08 | 7.14 | 7.16 | ↑$0.02 (0.28%) | 7.14 | 7.16 | 853.45K |
| 2012-02-07 | 7.15 | 7.14 | ↓$0.01 (-0.14%) | 7.14 | 7.16 | 807.46K |
| 2012-02-06 | 7.15 | 7.15 | ↑$0.00 (0.00%) | 7.14 | 7.16 | 477.11K |
| 2012-02-03 | 7.16 | 7.16 | ↑$0.00 (0.00%) | 7.15 | 7.16 | 1.26M |
| 2012-02-02 | 7.17 | 7.15 | ↓$0.02 (-0.28%) | 7.12 | 7.17 | 1.69M |
| 2012-02-01 | 7.16 | 7.17 | ↑$0.01 (0.14%) | 7.15 | 7.17 | 1.18M |
| 2012-01-31 | 7.17 | 7.16 | ↓$0.01 (-0.14%) | 7.15 | 7.17 | 1.89M |
| 2012-01-30 | 7.16 | 7.16 | ↑$0.00 (0.00%) | 7.15 | 7.17 | 573.06K |
| 2012-01-27 | 7.17 | 7.17 | ↑$0.00 (0.00%) | 7.15 | 7.19 | 1.17M |
| 2012-01-26 | 7.20 | 7.18 | ↓$0.02 (-0.28%) | 7.16 | 7.20 | 2.06M |
| 2012-01-25 | 7.17 | 7.19 | ↑$0.02 (0.28%) | 7.17 | 7.19 | 1.47M |
| 2012-01-24 | 7.16 | 7.18 | ↑$0.02 (0.28%) | 7.16 | 7.18 | 432.37K |
| 2012-01-23 | 7.17 | 7.16 | ↓$0.01 (-0.14%) | 7.16 | 7.18 | 2.63M |
| 2012-01-20 | 7.18 | 7.17 | ↓$0.01 (-0.14%) | 7.17 | 7.20 | 1.43M |
| 2012-01-19 | 7.20 | 7.17 | ↓$0.03 (-0.42%) | 7.17 | 7.22 | 2.57M |
| 2012-01-18 | 7.17 | 7.20 | ↑$0.03 (0.42%) | 7.16 | 7.20 | 1.39M |
| 2012-01-17 | 7.17 | 7.17 | ↑$0.00 (0.00%) | 7.16 | 7.17 | 1.20M |
| 2012-01-13 | 7.16 | 7.16 | ↑$0.00 (0.00%) | 7.16 | 7.17 | 1.38M |
| 2012-01-12 | 7.16 | 7.17 | ↑$0.00 (0.07%) | 7.16 | 7.17 | 606.81K |
| 2012-01-11 | 7.16 | 7.16 | ↑$0.00 (0.00%) | 7.16 | 7.17 | 1.47M |
| 2012-01-10 | 7.16 | 7.17 | ↑$0.01 (0.14%) | 7.15 | 7.18 | 2.62M |
Create an account or log in to view more rows.
$LAVA this is going to skyrocket tmr!!!
$LAVA time to short this
$LAVA recovery hasn’t even started yet.. imo
$LAVA we need those buyers and volume.
$LAVA come on bulls we can do it
don’t let bears win
$LAVA the end is near
$LAVA GET IN mofos!!!
$LAVA we need more volume
$LAVA my hands are made out of diamonds
$LAVA coming now