Lionbridge Technologies, Inc. (LIOX) NASDAQ
5.75
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.75
+0(+0.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 28, 2017 | 5.75 | 5.75 | 5.75 | 5.76 | 5.74 | 816,009 |
| February 27, 2017 | 5.74 | 5.75 | 5.75 | 5.75 | 5.74 | 215,294 |
| February 24, 2017 | 5.73 | 5.74 | 5.74 | 5.75 | 5.73 | 235,083 |
| February 23, 2017 | 5.75 | 5.74 | 5.74 | 5.75 | 5.73 | 213,241 |
| February 22, 2017 | 5.74 | 5.74 | 5.74 | 5.75 | 5.73 | 281,732 |
| February 21, 2017 | 5.74 | 5.74 | 5.74 | 5.74 | 5.73 | 441,491 |
| February 17, 2017 | 5.75 | 5.74 | 5.74 | 5.75 | 5.73 | 321,551 |
| February 16, 2017 | 5.74 | 5.74 | 5.74 | 5.75 | 5.73 | 184,756 |
| February 15, 2017 | 5.73 | 5.74 | 5.74 | 5.75 | 5.73 | 185,268 |
| February 14, 2017 | 5.73 | 5.75 | 5.75 | 5.75 | 5.73 | 796,574 |
| February 13, 2017 | 5.74 | 5.74 | 5.74 | 5.75 | 5.73 | 4.13M |
| February 10, 2017 | 5.73 | 5.74 | 5.74 | 5.74 | 5.72 | 259,532 |
| February 09, 2017 | 5.74 | 5.74 | 5.74 | 5.74 | 5.73 | 133,170 |
| February 08, 2017 | 5.73 | 5.74 | 5.74 | 5.74 | 5.72 | 687,946 |
| February 07, 2017 | 5.72 | 5.73 | 5.73 | 5.74 | 5.72 | 562,966 |
| February 06, 2017 | 5.72 | 5.73 | 5.73 | 5.73 | 5.72 | 300,346 |
| February 03, 2017 | 5.73 | 5.73 | 5.73 | 5.73 | 5.72 | 144,775 |
| February 02, 2017 | 5.72 | 5.73 | 5.73 | 5.73 | 5.72 | 139,516 |
| February 01, 2017 | 5.73 | 5.72 | 5.72 | 5.74 | 5.72 | 1.58M |
| January 31, 2017 | 5.72 | 5.72 | 5.72 | 5.74 | 5.72 | 338,914 |
| January 30, 2017 | 5.71 | 5.72 | 5.72 | 5.73 | 5.71 | 208,781 |
| January 27, 2017 | 5.72 | 5.71 | 5.71 | 5.72 | 5.71 | 229,190 |
| January 26, 2017 | 5.71 | 5.71 | 5.71 | 5.73 | 5.7 | 325,041 |
| January 25, 2017 | 5.73 | 5.72 | 5.72 | 5.73 | 5.7 | 131,010 |
| January 24, 2017 | 5.74 | 5.72 | 5.72 | 5.74 | 5.71 | 231,564 |
| January 23, 2017 | 5.74 | 5.74 | 5.74 | 5.74 | 5.72 | 288,289 |
| January 20, 2017 | 5.74 | 5.74 | 5.74 | 5.74 | 5.72 | 307,053 |
| January 19, 2017 | 5.73 | 5.74 | 5.74 | 5.74 | 5.7 | 436,010 |
| January 18, 2017 | 5.71 | 5.72 | 5.72 | 5.73 | 5.71 | 429,726 |
| January 17, 2017 | 5.72 | 5.7 | 5.7 | 5.73 | 5.7 | 542,223 |
| January 13, 2017 | 5.73 | 5.73 | 5.73 | 5.74 | 5.7 | 514,196 |
| January 12, 2017 | 5.74 | 5.73 | 5.73 | 5.74 | 5.71 | 155,587 |
| January 11, 2017 | 5.72 | 5.74 | 5.74 | 5.74 | 5.71 | 258,088 |
| January 10, 2017 | 5.72 | 5.72 | 5.72 | 5.75 | 5.71 | 264,474 |
| January 09, 2017 | 5.71 | 5.72 | 5.72 | 5.75 | 5.71 | 313,737 |
| January 06, 2017 | 5.75 | 5.71 | 5.71 | 5.76 | 5.7 | 1.57M |
| January 05, 2017 | 5.77 | 5.71 | 5.71 | 5.82 | 5.7 | 6.82M |
| January 04, 2017 | 5.8 | 5.76 | 5.76 | 5.8 | 5.76 | 361,453 |
| January 03, 2017 | 5.8 | 5.79 | 5.79 | 5.85 | 5.76 | 245,923 |
| December 30, 2016 | 5.77 | 5.8 | 5.8 | 5.8 | 5.73 | 73,242 |
| December 29, 2016 | 5.81 | 5.78 | 5.78 | 5.83 | 5.75 | 127,940 |
| December 28, 2016 | 5.79 | 5.8 | 5.8 | 5.82 | 5.79 | 164,825 |
| December 27, 2016 | 5.8 | 5.81 | 5.81 | 5.82 | 5.8 | 76,055 |
| December 23, 2016 | 5.82 | 5.8 | 5.8 | 5.82 | 5.75 | 424,410 |
| December 22, 2016 | 5.82 | 5.81 | 5.81 | 5.82 | 5.78 | 396,599 |
| December 21, 2016 | 5.87 | 5.81 | 5.81 | 5.87 | 5.77 | 409,863 |
| December 20, 2016 | 5.91 | 5.87 | 5.87 | 5.96 | 5.83 | 311,625 |
| December 19, 2016 | 5.85 | 5.89 | 5.89 | 5.9 | 5.81 | 588,135 |
| December 16, 2016 | 5.87 | 5.87 | 5.87 | 5.9 | 5.81 | 837,184 |
| December 15, 2016 | 5.81 | 5.85 | 5.85 | 5.92 | 5.81 | 551,195 |
| December 14, 2016 | 5.8 | 5.82 | 5.82 | 5.88 | 5.78 | 612,334 |
| December 13, 2016 | 5.75 | 5.83 | 5.83 | 5.83 | 5.75 | 1.06M |
| December 12, 2016 | 5.75 | 5.81 | 5.81 | 5.81 | 5.72 | 5.48M |
| December 09, 2016 | 5.4 | 5.57 | 5.57 | 5.57 | 5.39 | 296,557 |
| December 08, 2016 | 5.31 | 5.38 | 5.38 | 5.41 | 5.28 | 358,025 |
| December 07, 2016 | 5.2 | 5.28 | 5.28 | 5.32 | 5.13 | 237,101 |
| December 06, 2016 | 5.18 | 5.18 | 5.18 | 5.21 | 5.12 | 219,759 |
| December 05, 2016 | 5.06 | 5.16 | 5.16 | 5.19 | 5.06 | 238,606 |
| December 02, 2016 | 5.06 | 5.05 | 5.05 | 5.11 | 5.01 | 119,368 |
| December 01, 2016 | 5.05 | 5.07 | 5.07 | 5.11 | 4.99 | 186,549 |