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 30, 2021 1.970 2.000 1.910 1.980 219,714 +0.00(+0.00%)
Jun 29, 2021 2.020 2.020 1.952 1.980 199,135 -0.03(-1.49%)
Jun 28, 2021 2.000 2.070 1.960 2.010 260,573 -0.01(-0.50%)
Jun 25, 2021 2.100 2.120 2.000 2.020 333,125 -0.07(-3.35%)
Jun 24, 2021 2.000 2.140 1.940 2.090 740,741 +0.08(+3.98%)
Jun 23, 2021 1.870 2.030 1.782 2.010 1,281,769 +0.14(+7.49%)
Jun 22, 2021 1.930 1.930 1.830 1.870 856,754 -0.02(-1.06%)
Jun 21, 2021 2.000 2.010 1.860 1.890 802,388 -0.12(-5.97%)
Jun 18, 2021 2.090 2.090 2.010 2.010 512,372 -0.10(-4.74%)
Jun 17, 2021 2.130 2.130 2.090 2.110 256,955 -0.02(-0.94%)
Jun 16, 2021 2.170 2.250 2.100 2.130 339,166 -0.07(-3.18%)
Jun 15, 2021 2.150 2.210 2.060 2.200 590,601 +0.07(+3.29%)
Jun 14, 2021 2.260 2.310 2.120 2.130 1,145,688 -0.12(-5.33%)
Jun 11, 2021 2.300 2.360 2.172 2.250 431,611 -0.03(-1.32%)
Jun 10, 2021 2.360 2.390 2.213 2.280 560,745 -0.07(-2.98%)
Jun 09, 2021 2.440 2.510 2.330 2.350 613,546 -0.06(-2.49%)
Jun 08, 2021 2.450 2.480 2.400 2.410 503,475 -0.01(-0.41%)
Jun 07, 2021 2.610 2.610 2.400 2.420 579,804 -0.16(-6.20%)
Jun 04, 2021 2.550 2.600 2.450 2.580 405,127 +0.03(+1.18%)
Jun 03, 2021 2.660 2.749 2.510 2.550 683,277 -0.13(-4.85%)
Jun 02, 2021 2.800 2.848 2.600 2.680 680,942 -0.17(-5.96%)
Jun 01, 2021 2.920 3.000 2.710 2.850 492,258 -0.05(-1.72%)
May 28, 2021 3.050 3.060 2.900 2.900 221,939 -0.10(-3.33%)
May 27, 2021 2.900 3.120 2.875 3.000 388,453 +0.14(+4.90%)
May 26, 2021 2.870 2.925 2.800 2.860 138,014 -0.05(-1.72%)
May 25, 2021 2.930 2.960 2.860 2.910 58,629 +0.02(+0.69%)
May 24, 2021 2.970 3.000 2.800 2.890 93,969 -0.03(-1.20%)
May 21, 2021 3.020 3.020 2.910 2.925 68,806 -0.08(-2.82%)
May 20, 2021 3.150 3.150 2.730 3.010 262,665 -0.09(-2.90%)
May 19, 2021 2.970 3.120 2.900 3.100 131,131 +0.10(+3.33%)
May 18, 2021 2.930 3.090 2.830 3.000 230,016 +0.12(+4.17%)
May 17, 2021 2.910 2.910 2.800 2.880 98,615 +0.04(+1.41%)
May 14, 2021 2.790 2.880 2.710 2.840 235,463 +0.09(+3.27%)
May 13, 2021 2.860 2.940 2.710 2.750 280,721 -0.14(-4.84%)
May 12, 2021 2.790 2.959 2.750 2.890 256,863 +0.09(+3.21%)
May 11, 2021 2.790 2.900 2.720 2.800 302,870 -0.10(-3.45%)
May 10, 2021 3.040 3.128 2.900 2.900 453,654 -0.20(-6.45%)
May 07, 2021 3.250 3.320 3.080 3.100 226,440 -0.12(-3.73%)
May 06, 2021 3.120 3.262 3.040 3.220 426,294 +0.08(+2.55%)
May 05, 2021 3.080 3.280 2.920 3.140 720,171 +0.16(+5.37%)
May 04, 2021 3.080 3.080 2.900 2.980 397,847 -0.08(-2.61%)
May 03, 2021 3.070 3.080 2.940 3.060 327,476 +0.12(+4.08%)
Apr 30, 2021 2.890 3.080 2.890 2.940 264,600 +0.03(+1.03%)
Apr 29, 2021 3.040 3.110 2.900 2.910 206,788 -0.07(-2.35%)
Apr 28, 2021 3.100 3.120 2.890 2.980 508,682 -0.14(-4.49%)
Apr 27, 2021 3.130 3.130 3.027 3.120 303,915 +0.08(+2.63%)
Apr 26, 2021 3.150 3.180 2.990 3.040 372,238 -0.06(-1.94%)
Apr 23, 2021 2.780 3.160 2.780 3.100 397,300 +0.33(+11.91%)
Apr 22, 2021 2.690 2.890 2.640 2.770 162,768 +0.14(+5.32%)
Apr 21, 2021 2.690 2.740 2.620 2.630 224,602 -0.06(-2.23%)
Apr 20, 2021 2.770 2.810 2.660 2.690 317,410 -0.06(-2.18%)
Apr 19, 2021 2.790 2.880 2.740 2.750 512,841 -0.06(-2.14%)
Apr 16, 2021 2.930 2.930 2.800 2.810 367,300 -0.10(-3.44%)
Apr 15, 2021 2.720 2.960 2.720 2.910 742,203 +0.21(+7.78%)
Apr 14, 2021 2.700 2.820 2.690 2.700 154,315 -0.03(-1.10%)
Apr 13, 2021 2.650 2.770 2.630 2.730 219,151 +0.06(+2.25%)
Apr 12, 2021 3.000 3.025 2.640 2.670 439,378 -0.25(-8.56%)
Apr 09, 2021 2.920 3.050 2.890 2.920 245,900 -0.08(-2.67%)
Apr 08, 2021 3.110 3.190 2.930 3.000 298,767 -0.09(-2.91%)
Apr 07, 2021 2.900 3.170 2.850 3.090 592,787 +0.19(+6.55%)
Apr 06, 2021 2.760 2.930 2.740 2.900 167,615 +0.13(+4.69%)
Apr 05, 2021 2.880 2.890 2.670 2.770 227,449 -0.06(-2.12%)
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.