LIOX

Historical Stock Prices

$4.64
*  
0.06
1.31%
Get LIOX Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading LIOX now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 4.61 4.65 4.57 4.64 290,206
08/28/2014 4.58 4.65 4.53 4.58 463,147
08/27/2014 4.63 4.668 4.56 4.6 295,576
08/26/2014 4.51 4.64 4.5 4.61 514,245
08/25/2014 4.5 4.615 4.4 4.53 948,955
08/22/2014 4.55 4.55 4.42 4.49 556,579
08/21/2014 4.52 4.566 4.46 4.52 469,592
08/20/2014 4.49 4.57 4.45 4.51 386,210
08/19/2014 4.6 4.67 4.51 4.53 580,718
08/18/2014 4.82 4.85 4.61 4.62 336,718
08/15/2014 4.78 4.8 4.63 4.74 293,947
08/14/2014 4.73 4.81 4.69 4.73 164,488
08/13/2014 4.75 4.9 4.73 4.75 556,621
08/12/2014 5.02 5.03 4.74 4.76 334,402
08/11/2014 5.15 5.15 5 5.04 344,580
08/08/2014 5 5.18 4.91 5.14 754,143
08/07/2014 5.03 5.25 4.96 5.01 563,007
08/06/2014 5.4 5.62 4.162 5.02 4,184,371
08/05/2014 5.72 5.96 5.662 5.84 1,356,605
08/04/2014 5.65 5.77 5.65 5.74 463,200
08/01/2014 5.73 5.82 5.61 5.65 407,723
07/31/2014 5.85 5.9 5.71 5.73 405,192
07/30/2014 5.96 5.99 5.83 5.89 228,642
07/29/2014 5.9 5.957 5.9 5.92 203,707
07/28/2014 5.9 5.96 5.87 5.91 213,484
07/25/2014 5.9 5.95 5.864 5.89 272,965
07/24/2014 5.93 5.98 5.88 5.91 255,928
07/23/2014 5.88 5.95 5.81 5.9 143,618
07/22/2014 5.87 6 5.86 5.91 132,979
07/21/2014 5.92 5.92 5.82 5.85 154,018
07/18/2014 5.8 5.99 5.8 5.96 224,010
07/17/2014 5.76 5.91 5.75 5.83 310,937
07/16/2014 5.99 6.0258 5.83 5.84 151,425
07/15/2014 6.06 6.09 5.86 5.93 340,398
07/14/2014 6.06 6.16 6 6.09 188,196
07/11/2014 5.98 6.04 5.92 5.99 162,684
07/10/2014 5.86 6.02 5.83 5.98 309,807
07/09/2014 5.92 6.07 5.87 5.99 172,536
07/08/2014 5.93 5.95 5.76 5.92 1,465,784
07/07/2014 6.12 6.19 5.9 5.92 364,214
07/03/2014 6.03 6.19 6 6.16 224,528
07/02/2014 6.01 6.08 5.99 6.01 300,312
07/01/2014 6 6.18 5.98 5.99 694,883
06/30/2014 6.03 6.08 5.92 5.94 393,788
06/27/2014 6 6.13 5.849 5.99 1,596,900
06/26/2014 5.88 5.9399 5.78 5.86 247,330
06/25/2014 5.69 5.9 5.6118 5.9 236,040
06/24/2014 5.71 5.89 5.71 5.75 250,186
06/23/2014 5.74 5.81 5.645 5.75 261,491
06/20/2014 5.75 5.75 5.61 5.72 294,998
06/19/2014 5.9 5.9099 5.63 5.7 217,333
06/18/2014 5.84 5.9 5.75 5.85 162,650
06/17/2014 5.82 5.93 5.72 5.86 228,061
06/16/2014 5.74 5.88 5.64 5.85 212,494
06/13/2014 5.81 5.92 5.685 5.71 250,418
06/12/2014 5.79 6.05 5.755 5.82 325,311
06/11/2014 5.76 5.81 5.74 5.78 253,881
06/10/2014 5.74 5.79 5.74 5.78 228,054
06/09/2014 5.65 5.79 5.64 5.74 268,603
06/06/2014 5.67 5.73 5.58 5.65 337,351
06/05/2014 5.54 5.61 5.48 5.61 373,012
06/04/2014 5.49 5.6 5.4 5.55 246,633
06/03/2014 5.64 5.72 5.49 5.51 323,321
06/02/2014 5.62 5.78 5.59 5.74 530,402
05/30/2014 5.62 5.7 5.57 5.63 290,806
05/29/2014 5.74 5.74 5.47 5.57 511,677
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?