Livent Corporation (LTHM) NYSE

16.51

-1.54(-8.53%)

Updated at January 03, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 30, 20245.375.125.125.455.123.63M
January 29, 202455.425.425.434.926.81M
January 26, 20245.155.095.095.285.096.46M
January 25, 20245.435.065.065.495.048.62M
January 24, 20245.315.455.455.545.1910.41M
January 23, 20245.485.255.255.545.249.41M
January 22, 20244.835.255.255.344.8313.85M
January 19, 20245.55.075.075.54.9220.26M
January 18, 20245.425.425.425.435.2913.53M
January 17, 20245.325.335.335.445.2412.03M
January 16, 20245.515.435.435.595.222.84M
January 12, 20246.045.825.826.095.7313.87M
January 11, 20246.096.046.046.135.7821.32M
January 10, 20246.186.096.096.26.0135.46M
January 09, 20246.736.516.516.756.331.99M
January 08, 20246.926.826.827.026.6322.79M
January 05, 20246.787.117.117.166.729.47M
January 04, 20246.716.816.817.276.5130.28M
January 03, 202417.4916.5116.5117.5115.6852.57M
January 02, 202417.8518.0518.0518.6217.76.5M
December 29, 202318.417.9817.9818.5517.8238.92M
December 28, 202318.0118.5618.5618.7717.966.43M
December 27, 20231817.917.918.2917.765.28M
December 26, 202317.4317.7217.7218.0517.245.89M
December 22, 202316.517.2317.2317.5416.446.54M
December 21, 20231616.4416.4416.4715.9311.02M
December 20, 202317.1716.2916.2917.2616.2313.23M
December 19, 202317.6117.4517.4518.1617.437.6M
December 18, 202317.417.4817.4817.6317.085.29M
December 15, 202317.3217.317.317.4616.9811.28M
December 14, 202316.4817.2517.2517.5216.4810.95M
December 13, 202314.9115.9315.9315.9814.826.11M
December 12, 202314.7214.6914.6914.8514.263.29M
December 11, 202314.9414.7714.7715.0514.585.74M
December 08, 202314.7715.5215.5215.6114.777.84M
December 07, 202314.2114.4914.4914.7114.025.14M
December 06, 202313.5913.9813.9814.4513.588.89M
December 05, 202313.0113.0413.0413.3412.989M
December 04, 202314.0213.5213.5214.2713.485.56M
December 01, 202313.5314.3214.3214.3313.424.45M
November 30, 202313.5913.7613.7614.113.25.68M
November 29, 202313.8113.5413.5413.9813.55.22M
November 28, 202313.4113.5413.5413.6613.233.84M
November 27, 202313.1613.2813.2813.4512.856.65M
November 24, 202313.513.6313.6313.7313.381.58M
November 22, 202313.9313.6713.6713.9613.462.87M
November 21, 202314.1713.8713.8714.3113.723.1M
November 20, 202313.7114.4414.4414.9713.74.95M
November 17, 202313.4513.7313.7313.7713.185.39M
November 16, 202314.213.2513.2514.2613.225.02M
November 15, 202314.3214.5114.5115.3314.324.64M
November 14, 202313.514.0714.0714.1613.495.81M
November 13, 202313.4612.9612.9613.512.7611.85M
November 10, 202314.113.7513.7514.2413.675.41M
November 09, 202314.5714.2414.2414.7814.153.15M
November 08, 202314.4614.4114.4114.7514.253.43M
November 07, 202314.1914.5114.5114.614.063.57M
November 06, 202315.0214.2514.2515.0414.154.43M
November 03, 202315.1214.9714.9715.5314.894.72M
November 02, 202314.514.6914.6914.8514.095.26M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved