Lionbridge Technologies I... (LIOX)
NASDAQ: LIOX
· Real-Time Price · USD
5.75
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
LIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2017 | 5.75 | 5.76 | 5.74 | 5.75 | 5.75 | 0.00% | 816,009 |
| Feb 27, 2017 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 0.17% | 215,294 |
| Feb 24, 2017 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | 0.00% | 235,083 |
| Feb 23, 2017 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | 0.00% | 213,241 |
| Feb 22, 2017 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 0.00% | 281,732 |
| Feb 21, 2017 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | 0.00% | 441,491 |
| Feb 17, 2017 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | 0.00% | 321,551 |
| Feb 16, 2017 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 0.00% | 184,756 |
| Feb 15, 2017 | 5.73 | 5.75 | 5.73 | 5.74 | 5.74 | -0.17% | 185,268 |
| Feb 14, 2017 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 0.17% | 796,574 |
| Feb 13, 2017 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 0.00% | 4,125,260 |
| Feb 10, 2017 | 5.73 | 5.74 | 5.72 | 5.74 | 5.74 | 0.00% | 259,532 |
| Feb 9, 2017 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | 0.00% | 133,170 |
| Feb 8, 2017 | 5.73 | 5.74 | 5.72 | 5.74 | 5.74 | 0.17% | 687,946 |
| Feb 7, 2017 | 5.72 | 5.74 | 5.72 | 5.73 | 5.73 | 0.00% | 562,966 |
| Feb 6, 2017 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 0.00% | 300,346 |
| Feb 3, 2017 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | 0.00% | 144,775 |
| Feb 2, 2017 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 0.17% | 139,516 |
| Feb 1, 2017 | 5.73 | 5.74 | 5.72 | 5.72 | 5.72 | 0.00% | 1,582,049 |
| Jan 31, 2017 | 5.72 | 5.74 | 5.72 | 5.72 | 5.72 | 0.00% | 338,914 |