Lightinthebox Holding Co. Ltd ADR (NY: LITB )

1.180 +0.020 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 1.130 1.200 1.130 1.180 35,754 +0.02(+1.72%)
May 24, 2022 1.170 1.180 1.140 1.160 10,568 -0.04(-3.33%)
May 23, 2022 1.140 1.230 1.137 1.200 41,719 +0.03(+2.56%)
May 20, 2022 1.180 1.180 1.150 1.170 16,554 +0.02(+1.74%)
May 19, 2022 1.140 1.170 1.110 1.150 28,208 +0.00(+0.00%)
May 18, 2022 1.180 1.190 1.140 1.150 40,392 -0.02(-1.71%)
May 17, 2022 1.190 1.190 1.120 1.170 37,124 +0.05(+4.46%)
May 16, 2022 1.120 1.180 1.100 1.120 67,304 -0.02(-1.75%)
May 13, 2022 1.110 1.180 1.110 1.140 19,579 -0.02(-1.72%)
May 12, 2022 1.080 1.160 1.050 1.160 75,891 +0.05(+4.50%)
May 11, 2022 1.130 1.230 1.090 1.110 99,221 -0.05(-4.31%)
May 10, 2022 1.200 1.230 1.140 1.160 44,719 -0.05(-4.13%)
May 09, 2022 1.180 1.246 1.150 1.210 91,540 +0.02(+2.11%)
May 06, 2022 1.150 1.210 1.090 1.185 32,828 +0.01(+0.42%)
May 05, 2022 1.180 1.200 1.110 1.180 26,399 -0.02(-1.67%)
May 04, 2022 1.160 1.210 1.130 1.200 21,089 +0.02(+1.69%)
May 03, 2022 1.140 1.200 1.090 1.180 68,293 +0.05(+4.42%)
May 02, 2022 1.090 1.150 1.060 1.130 37,077 +0.04(+3.67%)
Apr 29, 2022 1.080 1.140 1.080 1.090 49,697 +0.03(+2.83%)
Apr 28, 2022 1.070 1.150 1.060 1.060 48,167 -0.03(-2.75%)
Apr 27, 2022 1.050 1.150 1.050 1.090 49,272 +0.05(+4.81%)
Apr 26, 2022 1.070 1.090 1.030 1.040 61,643 -0.06(-5.45%)
Apr 25, 2022 1.080 1.110 1.060 1.100 45,376 +0.02(+1.85%)
Apr 22, 2022 1.060 1.110 1.060 1.080 50,127 +0.02(+1.89%)
Apr 21, 2022 1.110 1.130 1.060 1.060 24,791 -0.06(-5.36%)
Apr 20, 2022 1.110 1.140 1.100 1.120 44,747 +0.04(+3.70%)
Apr 19, 2022 1.140 1.140 1.030 1.080 95,839 -0.04(-3.57%)
Apr 18, 2022 1.150 1.150 1.090 1.120 41,161 -0.02(-1.75%)
Apr 14, 2022 1.100 1.150 1.090 1.140 25,427 +0.06(+5.56%)
Apr 13, 2022 1.110 1.170 1.080 1.080 97,288 -0.04(-3.57%)
Apr 12, 2022 1.110 1.160 1.080 1.120 45,455 +0.00(+0.00%)
Apr 11, 2022 1.120 1.180 1.100 1.120 46,301 -0.03(-2.61%)
Apr 08, 2022 1.130 1.180 1.120 1.150 69,822 +0.01(+0.88%)
Apr 07, 2022 1.140 1.170 1.140 1.140 32,788 -0.03(-2.56%)
Apr 06, 2022 1.100 1.190 1.080 1.170 246,197 +0.07(+6.36%)
Apr 05, 2022 1.090 1.130 1.090 1.100 36,875 -0.01(-0.90%)
Apr 04, 2022 1.050 1.160 1.050 1.110 67,177 +0.04(+3.74%)
Apr 01, 2022 1.030 1.100 1.030 1.070 53,786 +0.02(+1.90%)
Mar 31, 2022 1.170 1.200 1.032 1.050 727,305 -0.12(-10.26%)
Mar 30, 2022 1.210 1.280 1.160 1.170 584,092 +0.04(+3.54%)
Mar 29, 2022 1.100 1.140 1.087 1.130 90,634 +0.05(+4.63%)
Mar 28, 2022 1.060 1.095 1.040 1.080 160,351 +0.02(+1.89%)
Mar 25, 2022 1.080 1.090 1.050 1.060 87,440 -0.02(-1.85%)
Mar 24, 2022 1.070 1.090 1.065 1.080 33,250 -0.01(-0.92%)
Mar 23, 2022 1.080 1.120 1.033 1.090 157,950 +0.03(+2.83%)
Mar 22, 2022 1.030 1.120 1.020 1.060 221,896 +0.02(+1.92%)
Mar 21, 2022 1.010 1.060 1.000 1.040 98,338 +0.06(+6.12%)
Mar 18, 2022 1.010 1.080 0.9800 0.9800 190,421 -0.07(-6.67%)
Mar 17, 2022 1.080 1.100 1.000 1.050 99,338 -0.01(-0.94%)
Mar 16, 2022 1.030 1.080 1.020 1.060 168,196 +0.08(+8.16%)
Mar 15, 2022 0.9400 1.010 0.9000 0.9800 293,620 +0.08(+8.89%)
Mar 14, 2022 0.9600 1.080 0.9000 0.9000 636,652 -0.06(-6.25%)
Mar 11, 2022 1.070 1.090 0.9600 0.9600 196,080 -0.13(-11.93%)
Mar 10, 2022 1.050 1.100 1.040 1.090 67,509 -0.01(-0.91%)
Mar 09, 2022 1.120 1.130 1.070 1.100 48,498 +0.03(+2.80%)
Mar 08, 2022 1.140 1.150 1.050 1.070 192,667 -0.05(-4.46%)
Mar 07, 2022 1.120 1.170 1.110 1.120 79,000 -0.03(-2.61%)
Mar 04, 2022 1.210 1.240 1.120 1.150 46,985 -0.07(-5.74%)
Mar 03, 2022 1.180 1.220 1.170 1.220 75,581 +0.05(+4.27%)
Mar 02, 2022 1.190 1.190 1.150 1.170 41,449 -0.03(-2.50%)
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.