Lime Energy Co. (LIME)
NASDAQ: LIME
· Real-Time Price · USD
6.07
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
LIME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2018 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.00% | 104 |
| Nov 8, 2018 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.33% | 114 |
| Nov 7, 2018 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | 1.68% | 2,803 |
| Nov 6, 2018 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | -1.33% | 8,845 |
| Nov 5, 2018 | 5.76 | 6.05 | 5.75 | 6.03 | 6.03 | 4.87% | 10,671 |
| Nov 2, 2018 | 5.67 | 5.75 | 5.67 | 5.75 | 5.75 | 1.41% | 2,938 |
| Nov 1, 2018 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.00% | 0 |
| Oct 31, 2018 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.00% | 0 |
| Oct 30, 2018 | 5.72 | 5.72 | 5.67 | 5.67 | 5.67 | -1.05% | 1,105 |
| Oct 29, 2018 | 5.60 | 5.92 | 5.60 | 5.73 | 5.73 | 4.18% | 4,830 |
| Oct 26, 2018 | 5.51 | 5.51 | 5.48 | 5.50 | 5.50 | -0.18% | 714 |
| Oct 25, 2018 | 5.35 | 5.51 | 5.35 | 5.51 | 5.51 | 2.99% | 4,050 |
| Oct 24, 2018 | 5.37 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 7,856 |
| Oct 23, 2018 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | -0.91% | 1,286 |
| Oct 22, 2018 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 0 |
| Oct 19, 2018 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.42% | 425 |
| Oct 18, 2018 | 5.66 | 5.66 | 5.37 | 5.37 | 5.37 | -4.96% | 2,714 |
| Oct 17, 2018 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | 132 |
| Oct 16, 2018 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 0.54% | 2,675 |
| Oct 15, 2018 | 5.70 | 5.70 | 5.49 | 5.52 | 5.53 | -4.83% | 3,865 |