$4.87 -0.03 (%) Lionbridge Technologies Inc - NASDAQ

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIOX historical data

Date Open High Low Close Volume
8/30/20164.884.924.864.9094,806
8/29/20164.854.924.854.90221,975
8/26/20164.874.914.844.85220,894
8/25/20164.804.894.794.87154,590
8/24/20164.864.904.824.8290,717
8/23/20164.874.934.864.87188,561
8/22/20164.814.874.774.87322,171
8/19/20164.854.864.804.85144,433
8/18/20164.854.864.754.85212,880
8/17/20164.894.894.524.86103,019
8/16/20164.954.954.874.89189,932
8/15/20164.914.994.904.94190,652
8/12/20164.884.924.844.88156,697
8/11/20164.765.004.764.89402,003
8/10/20164.634.854.554.76303,536
8/9/20164.654.684.554.63331,179
8/8/20164.334.674.334.65745,997
8/5/20164.454.604.454.53343,033
8/4/20164.104.494.104.451,394,453
8/3/20164.574.604.524.58219,536
8/2/20164.584.614.494.57155,583
8/1/20164.524.584.494.58158,214
7/29/20164.594.604.474.51787,099
7/28/20164.624.684.564.59105,250
7/27/20164.594.634.554.62237,998
7/26/20164.594.624.544.55188,734
7/25/20164.604.664.564.60122,865
7/22/20164.544.654.524.60160,359
7/21/20164.554.604.504.53188,185
7/20/20164.544.634.534.55537,287
7/19/20164.654.654.524.53377,234
7/18/20164.504.704.414.63385,528
7/15/20164.444.504.364.47255,192
7/14/20164.504.534.394.40174,541
7/13/20164.494.624.474.48286,110
7/12/20164.324.564.324.45360,476
7/11/20164.124.344.084.31578,997
7/8/20163.994.113.984.08582,038
7/7/20163.954.023.923.93468,147
7/6/20163.994.013.943.95205,222
7/5/20164.024.023.953.99109,428
7/1/20163.944.063.944.02181,602
6/30/20163.973.993.933.95234,156
6/29/20164.034.043.963.97360,825
6/28/20163.954.033.913.98221,858
6/27/20164.084.163.903.95377,975
6/24/20164.104.173.964.16880,645
6/23/20164.194.244.164.23137,086
6/22/20164.154.214.104.1389,903
6/21/20164.204.204.094.16125,240
6/20/20164.184.284.154.21140,298
6/17/20164.094.134.054.13318,946
6/16/20164.094.114.014.10137,097
6/15/20164.094.164.074.09180,311
6/14/20164.134.174.094.09182,161
6/13/20164.244.264.114.15223,573
6/10/20164.384.414.264.26147,646
6/9/20164.434.464.334.46146,713
6/8/20164.404.474.354.45151,869
6/7/20164.414.454.314.38131,775
6/6/20164.334.464.314.41153,778
6/3/20164.334.374.184.34329,459
6/2/20164.444.494.334.38147,029
6/1/20164.334.474.284.45190,447
5/31/20164.354.384.304.35130,033
5/27/20164.374.414.284.3697,951
5/26/20164.314.434.274.38100,472
5/25/20164.324.384.314.31102,356
5/24/20164.244.374.244.33150,084
5/23/20164.204.284.094.24156,859
5/20/20164.134.244.124.21105,537
5/19/20164.144.194.064.10234,854
5/18/20164.184.254.114.18181,527
5/17/20164.264.314.154.19205,300
5/16/20164.274.354.264.27143,814
5/13/20164.244.334.214.29199,085
5/12/20164.394.434.234.25230,972
5/11/20164.484.554.384.38195,272
5/10/20164.334.454.294.41179,425
5/9/20164.244.404.174.34524,843
5/6/20164.024.264.024.26228,184
5/5/20164.474.614.054.10577,786
5/4/20164.874.974.614.63232,833
5/3/20164.925.024.864.9372,529
5/2/20165.005.044.934.98196,346
4/29/20165.015.064.954.99133,063
4/28/20165.025.105.005.01223,817
4/27/20165.005.135.005.08179,971
4/26/20165.025.074.925.05153,339
4/25/20165.095.105.005.03133,264
4/22/20165.085.155.065.08128,927
4/21/20165.005.125.005.05238,889
4/20/20164.955.054.925.01301,584
4/19/20164.965.004.934.97118,337
4/18/20164.905.074.904.97175,252
4/15/20164.875.104.874.95179,819
4/14/20164.945.024.884.9179,899
4/13/20164.845.024.834.99160,189
4/12/20164.734.904.694.8498,874
4/11/20164.854.984.704.74213,118
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center