$5.16 +0.11 (%) Lionbridge Technologies Inc - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LIOX historical data

Date Open High Low Close Volume
12/2/20165.065.115.015.05119,368
12/1/20165.055.114.995.07186,549
11/30/20165.065.155.015.02177,696
11/29/20165.205.235.035.07189,352
11/28/20165.255.305.155.16176,630
11/25/20165.185.275.155.2374,127
11/23/20165.135.255.125.20124,248
11/22/20165.155.175.105.15148,045
11/21/20165.185.255.105.12158,326
11/18/20165.005.214.955.18268,482
11/17/20164.955.004.924.99352,855
11/16/20164.904.974.874.92430,333
11/15/20164.894.954.854.90175,302
11/14/20164.924.934.854.90204,720
11/11/20164.774.924.744.87469,954
11/10/20164.724.764.644.75246,100
11/9/20164.504.704.454.68363,210
11/8/20164.704.784.424.57853,225
11/7/20164.854.854.764.80230,057
11/4/20164.784.824.734.74169,801
11/3/20164.824.864.754.75157,522
11/2/20164.824.894.754.7893,784
11/1/20164.874.884.794.84156,756
10/31/20164.834.904.764.83210,064
10/28/20164.844.934.784.80179,905
10/27/20164.864.864.764.81124,947
10/26/20164.894.934.794.82139,943
10/25/20164.904.914.874.88148,445
10/24/20164.954.984.844.87324,129
10/21/20164.564.714.564.6794,153
10/20/20164.614.654.544.6163,581
10/19/20164.634.694.604.6273,121
10/18/20164.684.724.574.6281,494
10/17/20164.664.694.594.61164,515
10/14/20164.794.794.624.67114,852
10/13/20164.734.784.694.7581,547
10/12/20164.744.844.744.7971,183
10/11/20164.894.914.734.77102,044
10/10/20164.854.974.854.91143,819
10/7/20164.964.984.834.8688,376
10/6/20164.975.034.934.96100,736
10/5/20164.975.004.934.99137,444
10/4/20164.955.024.884.9485,951
10/3/20164.965.054.924.94136,807
9/30/20164.915.034.855.00406,727
9/29/20164.864.944.854.87120,928
9/28/20164.924.984.864.88189,380
9/27/20164.965.014.914.91123,145
9/26/20164.975.024.624.96159,925
9/23/20165.015.044.955.01139,050
9/22/20164.915.094.915.01368,811
9/21/20164.944.944.834.90286,723
9/20/20164.884.974.854.91140,111
9/19/20164.834.904.764.84224,684
9/16/20164.744.824.674.80278,144
9/15/20164.724.784.694.73208,609
9/14/20164.704.754.584.7098,190
9/13/20164.724.754.594.68130,498
9/12/20164.714.834.704.78170,938
9/9/20164.874.874.734.73166,812
9/8/20164.914.914.814.87121,622
9/7/20164.884.934.804.89125,322
9/6/20164.964.984.874.90107,722
9/2/20164.904.954.904.92165,032
9/1/20164.874.904.844.86139,092
8/31/20164.884.944.864.87211,848
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center