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

Lightinthebox Holding Ltd ADR (NY: LITB )

0.7125 +0.0125 (+1.79%)
Official Closing Price Updated: 4:10 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 (%)
Nov 29, 2013 7.150 7.339 7.050 7.100 166,081 -0.04(-0.56%)
Nov 27, 2013 7.030 7.180 6.950 7.140 178,905 +0.03(+0.42%)
Nov 26, 2013 7.600 7.600 7.110 7.110 185,750 -0.06(-0.84%)
Nov 25, 2013 7.000 7.300 6.940 7.170 342,395 +0.17(+2.43%)
Nov 22, 2013 7.650 7.651 6.950 7.000 855,798 -0.65(-8.50%)
Nov 21, 2013 7.610 7.710 7.450 7.650 218,937 +0.05(+0.66%)
Nov 20, 2013 7.760 8.000 7.480 7.600 863,872 -0.08(-1.04%)
Nov 19, 2013 7.920 8.370 7.650 7.680 2,546,368 -2.30(-23.05%)
Nov 18, 2013 10.80 10.89 9.620 9.980 1,129,848 -0.76(-7.08%)
Nov 15, 2013 10.62 10.89 10.22 10.74 892,244 +0.33(+3.17%)
Nov 14, 2013 9.530 10.49 9.390 10.41 874,397 +1.66(+18.97%)
Nov 12, 2013 8.050 8.900 8.000 8.750 627,479 +0.70(+8.70%)
Nov 11, 2013 8.080 8.360 7.920 8.050 268,997 -0.05(-0.62%)
Nov 08, 2013 7.900 8.200 7.870 8.100 170,913 +0.26(+3.32%)
Nov 07, 2013 8.180 8.300 7.760 7.840 250,194 -0.35(-4.27%)
Nov 06, 2013 8.410 8.450 8.180 8.190 260,942 +0.04(+0.49%)
Nov 05, 2013 7.900 8.660 7.630 8.150 739,789 +0.22(+2.77%)
Nov 04, 2013 8.630 8.670 7.900 7.930 967,077 -0.63(-7.36%)
Nov 01, 2013 9.170 9.270 8.350 8.560 785,836 -0.67(-7.26%)
Oct 31, 2013 9.300 9.480 9.180 9.230 385,870 -0.11(-1.18%)
Oct 30, 2013 10.00 10.05 9.240 9.340 451,540 -0.66(-6.60%)
Oct 29, 2013 10.00 10.07 9.960 10.00 150,903 -0.03(-0.30%)
Oct 28, 2013 9.900 10.09 9.760 10.03 295,668 +0.09(+0.91%)
Oct 25, 2013 10.02 10.09 9.831 9.940 369,786 -0.08(-0.80%)
Oct 24, 2013 10.00 10.11 9.890 10.02 339,466 +0.06(+0.60%)
Oct 23, 2013 10.20 10.55 9.900 9.960 535,008 -0.41(-3.95%)
Oct 22, 2013 10.94 10.99 10.25 10.37 551,688 -0.55(-5.04%)
Oct 21, 2013 10.95 11.05 10.81 10.92 273,810 -0.05(-0.46%)
Oct 18, 2013 11.41 11.44 10.95 10.97 193,052 -0.29(-2.58%)
Oct 17, 2013 10.94 11.30 10.90 11.26 239,651 +0.31(+2.83%)
Oct 16, 2013 11.14 11.20 10.81 10.95 215,322 -0.14(-1.26%)
Oct 15, 2013 10.80 11.20 10.80 11.09 307,604 +0.21(+1.93%)
Oct 14, 2013 11.00 11.10 10.71 10.88 370,735 -0.24(-2.16%)
Oct 11, 2013 11.27 11.30 11.07 11.12 320,701 -0.28(-2.46%)
Oct 10, 2013 11.60 12.00 11.15 11.40 274,621 -0.04(-0.35%)
Oct 09, 2013 11.46 11.73 10.99 11.44 573,647 -0.03(-0.26%)
Oct 08, 2013 12.25 12.39 10.71 11.47 1,013,099 -0.80(-6.52%)
Oct 07, 2013 12.15 12.46 12.12 12.27 294,791 +0.13(+1.07%)
Oct 04, 2013 12.23 12.35 12.00 12.14 268,660 -0.05(-0.41%)
Oct 03, 2013 12.50 12.63 12.06 12.19 346,465 -0.30(-2.40%)
Oct 02, 2013 12.00 12.50 11.95 12.49 472,080 +0.45(+3.74%)
Oct 01, 2013 11.85 12.07 11.79 12.04 253,524 -0.09(-0.74%)
Sep 27, 2013 12.43 12.65 12.10 12.13 339,194 -0.38(-3.04%)
Sep 26, 2013 12.30 12.75 12.22 12.51 719,330 +0.27(+2.21%)
Sep 25, 2013 12.05 12.33 12.04 12.24 229,173 +0.22(+1.83%)
Sep 24, 2013 12.42 12.48 11.97 12.02 346,751 -0.17(-1.39%)
Sep 23, 2013 12.08 12.40 11.25 12.19 799,678 +0.21(+1.75%)
Sep 20, 2013 12.13 12.47 11.91 11.98 592,063 -0.03(-0.25%)
Sep 19, 2013 12.55 12.86 11.88 12.01 1,010,431 -0.47(-3.77%)
Sep 18, 2013 11.91 12.70 11.91 12.48 970,285 +0.61(+5.14%)
Sep 17, 2013 11.64 12.19 11.38 11.87 619,966 +0.28(+2.42%)
Sep 16, 2013 11.60 11.73 11.31 11.59 669,673 -0.06(-0.52%)
Sep 13, 2013 11.69 11.89 11.50 11.65 472,554 -0.04(-0.34%)
Sep 12, 2013 11.86 12.13 11.39 11.69 644,907 -0.20(-1.68%)
Sep 11, 2013 11.98 12.36 11.60 11.89 1,045,411 +0.05(+0.42%)
Sep 10, 2013 10.94 11.89 10.94 11.84 1,785,831 +1.07(+9.94%)
Sep 09, 2013 10.47 10.86 10.45 10.77 803,892 +0.35(+3.36%)
Sep 06, 2013 10.22 10.59 10.00 10.42 738,816 +0.28(+2.76%)
Sep 05, 2013 9.970 10.24 9.850 10.14 443,733 +0.23(+2.32%)
Sep 04, 2013 9.560 10.25 9.560 9.910 715,309 +0.29(+3.01%)
Sep 03, 2013 9.730 9.880 9.510 9.620 664,048 -0.05(-0.52%)
Aug 30, 2013 10.17 10.17 9.580 9.670 599,146 -0.50(-4.92%)
Aug 29, 2013 9.970 10.27 9.900 10.17 644,080 +0.11(+1.09%)
Aug 28, 2013 9.860 10.19 9.700 10.06 861,489 -0.03(-0.30%)
Aug 27, 2013 10.17 10.35 10.01 10.09 914,767 -0.27(-2.61%)
Aug 26, 2013 9.850 10.74 9.850 10.36 2,258,138 +0.49(+4.96%)
Aug 23, 2013 10.00 10.77 9.671 9.870 3,608,127 -0.09(-0.90%)
Aug 22, 2013 11.28 11.30 9.900 9.960 3,620,661 -1.16(-10.43%)
Aug 21, 2013 11.39 11.94 11.04 11.12 2,922,286 -0.46(-3.97%)
Aug 20, 2013 11.58 12.90 11.40 11.58 13,148,998 -7.69(-39.91%)
Aug 19, 2013 19.15 20.17 19.15 19.27 3,008,300 +0.24(+1.26%)
Aug 16, 2013 19.38 20.30 18.76 19.03 999,016 -0.58(-2.96%)
Aug 15, 2013 21.43 21.50 19.02 19.61 1,956,777 -2.60(-11.71%)
Aug 14, 2013 22.40 23.38 22.02 22.21 975,607 +0.32(+1.46%)
Aug 13, 2013 20.89 22.10 19.63 21.89 1,185,110 +1.75(+8.69%)
Aug 12, 2013 20.99 21.36 19.85 20.14 1,069,632 -0.80(-3.82%)
Aug 09, 2013 19.74 21.87 19.58 20.94 2,056,790 +1.64(+8.50%)
Aug 08, 2013 18.44 19.50 18.03 19.30 959,713 +1.39(+7.76%)
Aug 07, 2013 19.01 19.90 17.30 17.91 2,096,302 -0.96(-5.09%)
Aug 06, 2013 18.57 20.06 18.33 18.87 2,877,077 +1.02(+5.71%)
Aug 05, 2013 16.27 17.95 16.24 17.85 1,327,223 +1.61(+9.91%)
Aug 02, 2013 16.03 16.67 15.90 16.24 504,209 +0.14(+0.87%)
Aug 01, 2013 16.28 16.66 15.80 16.10 356,154 +0.11(+0.69%)
Jul 31, 2013 16.72 17.01 15.80 15.99 521,528 -0.67(-4.02%)
Jul 30, 2013 16.77 17.25 16.14 16.66 432,371 -0.03(-0.18%)
Jul 29, 2013 17.51 17.93 16.52 16.69 1,022,320 -1.12(-6.29%)
Jul 26, 2013 16.69 18.11 16.30 17.81 805,928 +1.14(+6.84%)
Jul 25, 2013 16.17 17.73 15.51 16.67 1,156,663 +0.55(+3.41%)
Jul 24, 2013 16.51 16.87 15.01 16.12 822,865 -0.28(-1.71%)
Jul 23, 2013 16.28 17.00 16.28 16.40 401,955 +0.20(+1.23%)
Jul 22, 2013 17.55 17.39 16.01 16.20 706,848 -1.19(-6.84%)
Jul 19, 2013 16.93 17.83 16.29 17.39 669,700 +0.61(+3.64%)
Jul 18, 2013 17.80 17.80 16.43 16.78 1,286,378 -0.81(-4.60%)
Jul 17, 2013 15.39 17.91 15.22 17.59 2,039,736 +2.42(+15.94%)
Jul 16, 2013 16.15 16.50 15.05 15.17 508,099 -0.72(-4.53%)
Jul 15, 2013 16.10 16.38 15.58 15.89 346,880 -0.04(-0.25%)
Jul 12, 2013 15.10 16.98 15.02 15.93 960,092 +0.83(+5.50%)
Jul 11, 2013 15.59 15.85 14.58 15.10 764,197 -0.07(-0.46%)
Jul 10, 2013 13.38 15.17 13.38 15.17 1,194,417 +1.86(+13.97%)
Jul 09, 2013 13.30 13.40 13.13 13.31 182,596 +0.11(+0.83%)
Jul 08, 2013 13.24 13.34 12.76 13.20 277,974 -0.15(-1.12%)
Jul 05, 2013 13.72 13.85 13.20 13.35 304,292 -0.20(-1.48%)
Jul 03, 2013 13.00 13.65 12.93 13.55 319,816 +0.48(+3.67%)
Jul 02, 2013 13.24 13.50 13.01 13.07 297,636 -0.06(-0.46%)
Jul 01, 2013 13.79 13.81 13.11 13.13 469,979 -0.33(-2.45%)
Jun 28, 2013 13.60 13.74 13.23 13.46 346,740 -0.19(-1.39%)
Jun 26, 2013 14.55 14.95 13.40 13.65 749,549 -0.32(-2.29%)
Jun 25, 2013 13.60 14.20 13.51 13.97 1,240,806 +0.84(+6.40%)
Jun 24, 2013 14.02 14.52 12.80 13.13 1,584,286 -1.76(-11.82%)
Jun 21, 2013 14.50 15.25 14.45 14.89 794,813 +0.89(+6.36%)
Jun 20, 2013 15.22 15.22 13.90 14.00 986,227 -1.86(-11.73%)
Jun 19, 2013 16.60 16.96 15.58 15.86 709,487 -0.79(-4.74%)
Jun 18, 2013 17.59 17.59 16.06 16.65 679,069 -0.50(-2.92%)
Jun 17, 2013 17.62 18.19 16.80 17.15 1,052,236 +0.17(+1.00%)
Jun 14, 2013 15.32 17.50 15.21 16.98 2,013,241 +1.84(+12.15%)
Jun 13, 2013 13.92 15.26 13.70 15.14 992,034 +1.12(+7.99%)
Jun 12, 2013 15.01 15.19 13.90 14.02 794,191 -0.28(-1.96%)
Jun 11, 2013 15.00 15.29 13.85 14.30 943,577 -0.29(-1.99%)
Jun 10, 2013 13.30 15.35 13.00 14.59 1,294,826 +2.06(+16.44%)
Jun 07, 2013 11.95 13.00 11.95 12.53 1,323,580 +0.92(+7.92%)
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.