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 (%)
Jun 28, 2019 1.490 1.500 1.430 1.480 38,400 -0.02(-1.33%)
Jun 27, 2019 1.480 1.520 1.420 1.500 25,544 +0.00(+0.01%)
Jun 26, 2019 1.490 1.500 1.480 1.500 10,645 -0.00(-0.01%)
Jun 25, 2019 1.500 1.510 1.500 1.500 9,239 -0.01(-0.45%)
Jun 24, 2019 1.570 1.580 1.475 1.507 37,041 +0.01(+0.48%)
Jun 21, 2019 1.500 1.512 1.495 1.500 55,900 +0.01(+0.64%)
Jun 20, 2019 1.540 1.540 1.488 1.490 162,144 -0.05(-3.25%)
Jun 19, 2019 1.520 1.550 1.520 1.540 3,946 +0.01(+0.65%)
Jun 18, 2019 1.540 1.540 1.440 1.530 21,411 +0.00(+0.00%)
Jun 17, 2019 1.520 1.570 1.520 1.530 21,879 +0.00(+0.00%)
Jun 14, 2019 1.500 1.580 1.500 1.530 48,800 +0.01(+0.66%)
Jun 13, 2019 1.460 1.580 1.460 1.520 39,621 +0.06(+4.11%)
Jun 12, 2019 1.460 1.500 1.460 1.460 14,700 -0.01(-0.68%)
Jun 11, 2019 1.470 1.470 1.427 1.470 13,319 +0.01(+0.68%)
Jun 10, 2019 1.400 1.460 1.400 1.460 16,689 +0.06(+4.29%)
Jun 07, 2019 1.430 1.430 1.360 1.400 12,300 -0.01(-0.71%)
Jun 06, 2019 1.440 1.440 1.400 1.410 1,127 -0.02(-1.40%)
Jun 05, 2019 1.390 1.440 1.390 1.430 14,716 +0.02(+1.42%)
Jun 04, 2019 1.440 1.440 1.380 1.410 121,537 -0.04(-2.76%)
Jun 03, 2019 1.450 1.461 1.450 1.450 10,771 +0.00(+0.00%)
May 31, 2019 1.450 1.480 1.400 1.450 25,600 -0.02(-1.36%)
May 30, 2019 1.460 1.470 1.450 1.470 1,052 -0.01(-0.68%)
May 29, 2019 1.480 1.510 1.410 1.480 36,070 -0.02(-1.33%)
May 28, 2019 1.490 1.510 1.420 1.500 18,251 -0.01(-0.66%)
May 24, 2019 1.470 1.510 1.470 1.510 7,600 +0.03(+2.03%)
May 23, 2019 1.480 1.480 1.450 1.480 8,297 -0.04(-2.63%)
May 22, 2019 1.440 1.520 1.416 1.520 32,940 +0.05(+3.22%)
May 21, 2019 1.490 1.490 1.469 1.473 17,906 +0.00(+0.18%)
May 20, 2019 1.430 1.470 1.430 1.470 13,852 +0.01(+0.68%)
May 17, 2019 1.410 1.480 1.405 1.460 15,800 +0.04(+2.82%)
May 16, 2019 1.370 1.430 1.370 1.420 13,847 +0.01(+0.71%)
May 15, 2019 1.470 1.480 1.410 1.410 12,783 -0.04(-2.76%)
May 14, 2019 1.470 1.470 1.450 1.450 11,246 -0.01(-0.68%)
May 13, 2019 1.450 1.480 1.450 1.460 43,783 +0.00(+0.00%)
May 10, 2019 1.480 1.480 1.390 1.460 21,800 -0.04(-2.67%)
May 09, 2019 1.450 1.500 1.420 1.500 81,535 +0.04(+2.74%)
May 08, 2019 1.450 1.495 1.450 1.460 12,522 -0.01(-0.68%)
May 07, 2019 1.530 1.530 1.440 1.470 13,575 -0.06(-3.78%)
May 06, 2019 1.400 1.550 1.400 1.528 24,859 +0.08(+5.36%)
May 03, 2019 1.450 1.460 1.310 1.450 61,300 +0.01(+0.89%)
May 02, 2019 1.367 1.460 1.367 1.437 22,996 +0.02(+1.21%)
May 01, 2019 1.470 1.470 1.360 1.420 105,858 -0.05(-3.40%)
Apr 30, 2019 1.460 1.500 1.460 1.470 34,276 +0.01(+0.68%)
Apr 29, 2019 1.460 1.517 1.460 1.460 44,182 -0.05(-3.31%)
Apr 26, 2019 1.540 1.620 1.480 1.510 54,600 -0.04(-2.58%)
Apr 25, 2019 1.550 1.560 1.530 1.550 30,532 -0.02(-1.27%)
Apr 24, 2019 1.590 1.590 1.540 1.570 15,823 -0.02(-1.26%)
Apr 23, 2019 1.590 1.600 1.500 1.590 76,303 -0.02(-1.24%)
Apr 22, 2019 1.600 1.610 1.550 1.610 19,673 +0.01(+0.63%)
Apr 18, 2019 1.680 1.680 1.580 1.600 171,500 -0.07(-4.19%)
Apr 17, 2019 1.630 1.790 1.600 1.670 111,103 +0.04(+2.45%)
Apr 16, 2019 1.620 1.636 1.550 1.630 8,411 +0.02(+1.24%)
Apr 15, 2019 1.600 1.630 1.600 1.610 34,029 -0.01(-0.62%)
Apr 12, 2019 1.620 1.670 1.618 1.620 37,900 -0.05(-2.99%)
Apr 11, 2019 1.600 1.699 1.590 1.670 16,117 +0.04(+2.45%)
Apr 10, 2019 1.650 1.700 1.540 1.630 303,644 -0.04(-2.40%)
Apr 09, 2019 1.730 1.780 1.560 1.670 255,621 -0.06(-3.47%)
Apr 08, 2019 1.580 1.810 1.580 1.730 292,454 +0.16(+10.19%)
Apr 05, 2019 1.470 1.673 1.460 1.570 349,000 +0.10(+6.80%)
Apr 04, 2019 1.390 1.498 1.340 1.470 179,097 +0.07(+5.00%)
Apr 03, 2019 1.400 1.450 1.350 1.400 172,250 +0.03(+2.19%)
Apr 02, 2019 1.400 1.476 1.370 1.370 148,368 -0.03(-2.14%)
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.