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

Lightinthebox Holding Ltd ADR (NY: LITB )

0.7226 +0.0026 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
May 30, 2014 5.690 5.790 5.520 5.570 214,293 -0.23(-3.97%)
May 29, 2014 5.740 5.860 5.730 5.800 126,450 +0.06(+1.05%)
May 28, 2014 5.700 5.760 5.550 5.740 159,448 +0.06(+1.06%)
May 27, 2014 5.570 5.800 5.570 5.680 248,224 +0.17(+3.09%)
May 23, 2014 5.130 5.510 5.510 5.510 396,500 +0.33(+6.37%)
May 22, 2014 5.000 5.250 4.920 5.180 342,041 +0.15(+2.98%)
May 21, 2014 4.610 5.410 4.610 5.030 657,439 +0.06(+1.21%)
May 20, 2014 5.030 5.050 4.920 4.970 303,218 -0.10(-1.97%)
May 19, 2014 5.000 5.220 4.960 5.070 235,671 +0.12(+2.42%)
May 16, 2014 4.960 4.998 4.890 4.950 150,815 -0.05(-1.00%)
May 15, 2014 5.070 5.070 4.850 5.000 190,013 -0.09(-1.77%)
May 14, 2014 5.160 5.340 5.090 5.090 73,765 -0.12(-2.30%)
May 13, 2014 5.300 5.370 5.200 5.210 164,370 -0.11(-2.07%)
May 12, 2014 5.070 5.420 5.000 5.320 273,042 +0.33(+6.61%)
May 09, 2014 5.080 5.090 4.960 4.990 202,623 -0.04(-0.80%)
May 08, 2014 4.930 5.220 4.930 5.030 238,670 +0.03(+0.60%)
May 07, 2014 5.180 5.220 4.940 5.000 291,259 -0.20(-3.85%)
May 06, 2014 5.300 5.430 5.150 5.200 166,716 -0.08(-1.52%)
May 05, 2014 5.090 5.350 5.090 5.280 368,260 +0.13(+2.52%)
May 02, 2014 5.240 5.388 5.150 5.150 198,319 -0.09(-1.72%)
May 01, 2014 5.420 5.580 5.180 5.240 263,593 -0.22(-4.03%)
Apr 30, 2014 5.250 5.480 5.000 5.460 253,543 +0.22(+4.20%)
Apr 29, 2014 4.960 5.360 4.881 5.240 412,838 +0.28(+5.65%)
Apr 28, 2014 5.480 5.510 4.830 4.960 507,778 -0.44(-8.15%)
Apr 25, 2014 5.580 5.590 5.350 5.400 189,988 -0.27(-4.76%)
Apr 24, 2014 5.710 5.740 5.550 5.670 142,877 +0.01(+0.18%)
Apr 23, 2014 5.820 5.899 5.650 5.660 192,854 -0.14(-2.41%)
Apr 22, 2014 5.760 5.870 5.740 5.800 239,735 +0.04(+0.69%)
Apr 21, 2014 5.800 5.800 5.630 5.760 95,301 -0.01(-0.17%)
Apr 17, 2014 5.610 5.770 5.770 5.770 136,000 +0.19(+3.41%)
Apr 16, 2014 5.760 5.800 5.530 5.580 118,246 -0.15(-2.62%)
Apr 15, 2014 5.800 5.850 5.320 5.730 375,073 -0.01(-0.17%)
Apr 14, 2014 5.890 5.890 5.630 5.740 146,194 -0.07(-1.20%)
Apr 11, 2014 5.920 6.060 5.700 5.810 254,640 -0.19(-3.17%)
Apr 10, 2014 6.360 6.380 5.970 6.000 401,405 -0.32(-5.06%)
Apr 09, 2014 6.260 6.450 6.180 6.320 522,889 +0.07(+1.12%)
Apr 08, 2014 6.110 6.350 6.100 6.250 199,019 +0.08(+1.30%)
Apr 07, 2014 6.300 6.430 6.060 6.170 442,194 -0.20(-3.14%)
Apr 04, 2014 6.630 6.660 6.300 6.370 194,634 -0.24(-3.63%)
Apr 03, 2014 6.800 6.810 6.540 6.610 178,522 -0.18(-2.65%)
Apr 02, 2014 6.800 6.911 6.760 6.790 128,008 -0.05(-0.73%)
Apr 01, 2014 6.800 6.970 6.800 6.840 270,230 +0.14(+2.09%)
Mar 31, 2014 6.610 6.790 6.560 6.700 287,726 +0.09(+1.36%)
Mar 28, 2014 6.700 6.810 6.550 6.610 334,702 -0.02(-0.30%)
Mar 27, 2014 6.560 6.880 6.500 6.630 469,007 +0.12(+1.84%)
Mar 26, 2014 6.710 6.790 6.500 6.510 462,689 -0.17(-2.54%)
Mar 25, 2014 6.800 7.050 6.620 6.680 429,062 -0.12(-1.76%)
Mar 24, 2014 6.980 7.150 6.640 6.800 517,759 -0.20(-2.86%)
Mar 21, 2014 7.180 7.210 6.950 7.000 557,653 -0.12(-1.69%)
Mar 20, 2014 7.310 7.390 7.050 7.120 659,461 -0.30(-4.04%)
Mar 19, 2014 7.730 7.774 7.420 7.420 430,183 -0.31(-4.01%)
Mar 18, 2014 7.630 7.820 7.630 7.730 527,241 +0.13(+1.71%)
Mar 17, 2014 7.980 8.092 7.540 7.600 627,708 -0.33(-4.16%)
Mar 14, 2014 8.040 8.250 7.880 7.930 541,550 -0.12(-1.49%)
Mar 13, 2014 8.180 8.210 8.030 8.050 307,822 -0.03(-0.37%)
Mar 12, 2014 8.170 8.230 8.030 8.080 294,566 -0.19(-2.30%)
Mar 11, 2014 8.500 8.570 8.230 8.270 475,554 -0.19(-2.25%)
Mar 10, 2014 8.590 8.700 8.380 8.460 332,272 -0.21(-2.42%)
Mar 07, 2014 9.080 9.117 8.500 8.670 1,021,320 -0.52(-5.66%)
Mar 06, 2014 8.150 9.220 8.130 9.190 1,812,855 +1.09(+13.46%)
Mar 05, 2014 8.000 8.150 8.000 8.100 413,974 +0.10(+1.25%)
Mar 04, 2014 8.150 8.440 7.860 8.000 900,882 -0.09(-1.11%)
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.