Skip to main content

Lightinthebox Holding Ltd ADR (NY: LITB )

0.8160 +0.0960 (+13.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.220 1.250 1.210 1.230 74,304 -0.02(-1.66%)
Nov 29, 2023 1.275 1.280 1.250 1.251 41,828 -0.03(-2.29%)
Nov 28, 2023 1.250 1.310 1.250 1.280 72,635 -0.01(-0.90%)
Nov 27, 2023 1.300 1.300 1.270 1.292 160,694 +0.02(+1.70%)
Nov 24, 2023 1.330 1.330 1.270 1.270 32,200 -0.02(-1.55%)
Nov 22, 2023 1.310 1.320 1.280 1.290 65,867 -0.02(-1.53%)
Nov 21, 2023 1.310 1.317 1.290 1.310 93,992 +0.01(+0.77%)
Nov 20, 2023 1.300 1.310 1.280 1.300 78,045 +0.02(+1.56%)
Nov 17, 2023 1.280 1.300 1.280 1.280 26,272 -0.02(-1.75%)
Nov 16, 2023 1.310 1.320 1.280 1.303 45,510 +0.02(+1.78%)
Nov 15, 2023 1.250 1.320 1.250 1.280 121,677 +0.01(+0.43%)
Nov 14, 2023 1.270 1.320 1.250 1.274 48,146 -0.03(-1.96%)
Nov 13, 2023 1.270 1.310 1.270 1.300 67,836 +0.00(+0.00%)
Nov 10, 2023 1.230 1.310 1.230 1.300 29,079 +0.06(+4.84%)
Nov 09, 2023 1.250 1.300 1.240 1.240 43,300 -0.04(-3.13%)
Nov 08, 2023 1.240 1.340 1.240 1.280 75,920 +0.02(+1.59%)
Nov 07, 2023 1.240 1.340 1.224 1.260 120,473 +0.02(+1.61%)
Nov 06, 2023 1.270 1.310 1.240 1.240 24,640 +0.01(+0.81%)
Nov 03, 2023 1.280 1.300 1.210 1.230 89,939 -0.06(-4.65%)
Nov 02, 2023 1.260 1.320 1.260 1.290 72,004 +0.02(+1.57%)
Nov 01, 2023 1.272 1.305 1.270 1.270 49,242 -0.02(-1.55%)
Oct 31, 2023 1.270 1.310 1.270 1.290 25,139 +0.03(+2.38%)
Oct 30, 2023 1.290 1.320 1.260 1.260 52,091 -0.03(-2.33%)
Oct 27, 2023 1.250 1.315 1.250 1.290 59,531 +0.04(+3.20%)
Oct 26, 2023 1.260 1.320 1.250 1.250 40,632 -0.05(-3.85%)
Oct 25, 2023 1.270 1.330 1.260 1.300 23,043 +0.00(+0.00%)
Oct 24, 2023 1.280 1.320 1.280 1.300 48,848 +0.02(+1.56%)
Oct 23, 2023 1.250 1.310 1.240 1.280 39,620 -0.01(-0.77%)
Oct 20, 2023 1.260 1.320 1.240 1.290 62,030 -0.01(-0.78%)
Oct 19, 2023 1.300 1.350 1.300 1.300 59,061 +0.08(+6.56%)
Oct 18, 2023 1.340 1.350 1.220 1.220 45,853 -0.08(-6.15%)
Oct 17, 2023 1.290 1.360 1.280 1.300 27,852 +0.03(+2.36%)
Oct 16, 2023 1.200 1.340 1.200 1.270 57,707 +0.03(+2.42%)
Oct 13, 2023 1.260 1.350 1.240 1.240 11,891 -0.05(-3.88%)
Oct 12, 2023 1.259 1.350 1.259 1.290 80,687 +0.03(+2.38%)
Oct 11, 2023 1.251 1.320 1.251 1.260 49,647 +0.01(+0.80%)
Oct 10, 2023 1.280 1.320 1.250 1.250 55,954 +0.02(+1.63%)
Oct 09, 2023 1.240 1.300 1.190 1.230 19,664 +0.02(+1.65%)
Oct 06, 2023 1.250 1.320 1.210 1.210 47,033 -0.08(-6.20%)
Oct 05, 2023 1.300 1.310 1.220 1.290 65,739 +0.03(+2.38%)
Oct 04, 2023 1.210 1.300 1.210 1.260 48,392 +0.00(+0.00%)
Oct 03, 2023 1.200 1.270 1.190 1.260 40,794 +0.08(+6.78%)
Oct 02, 2023 1.190 1.259 1.170 1.180 50,363 -0.01(-0.84%)
Sep 29, 2023 1.180 1.200 1.160 1.190 56,210 -0.01(-0.83%)
Sep 28, 2023 1.300 1.300 1.150 1.200 153,133 +0.02(+1.69%)
Sep 27, 2023 1.190 1.280 1.170 1.180 53,354 -0.04(-3.60%)
Sep 26, 2023 1.220 1.296 1.180 1.224 135,903 +0.00(+0.34%)
Sep 25, 2023 1.280 1.300 1.220 1.220 127,674 -0.09(-7.08%)
Sep 22, 2023 1.275 1.330 1.275 1.313 65,253 +0.03(+2.58%)
Sep 21, 2023 1.300 1.320 1.260 1.280 123,972 +0.00(+0.21%)
Sep 20, 2023 1.220 1.300 1.220 1.277 8,448 +0.06(+4.70%)
Sep 19, 2023 1.300 1.340 1.220 1.220 150,775 -0.11(-8.27%)
Sep 18, 2023 1.360 1.360 1.325 1.330 52,840 -0.03(-2.21%)
Sep 15, 2023 1.250 1.390 1.250 1.360 90,229 +0.06(+4.62%)
Sep 14, 2023 1.300 1.300 1.250 1.300 77,808 -0.02(-1.52%)
Sep 13, 2023 1.300 1.379 1.260 1.320 80,059 +0.00(+0.00%)
Sep 12, 2023 1.320 1.440 1.320 1.320 181,547 -0.03(-2.21%)
Sep 11, 2023 1.390 1.470 1.340 1.350 296,780 -0.05(-3.58%)
Sep 08, 2023 1.350 1.430 1.350 1.400 53,320 +0.02(+1.45%)
Sep 07, 2023 1.260 1.400 1.260 1.380 74,244 +0.09(+6.98%)
Sep 06, 2023 1.290 1.350 1.290 1.290 25,748 -0.06(-4.44%)
Sep 05, 2023 1.340 1.400 1.340 1.350 42,595 -0.02(-1.46%)
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.