LIOX

Historical Stock Prices

$5.28
*  
0.06
1.15%
Get LIOX Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 5.22 5.3 5.15 5.28 162,622
08/27/2015 5.21 5.32 5.12 5.22 354,037
08/26/2015 5.19 5.48 4.96 5.21 447,947
08/25/2015 5.61 5.6899 5.06 5.07 255,685
08/24/2015 5.47 5.52 4.52 5.42 474,578
08/21/2015 5.44 5.8 5.38 5.75 390,223
08/20/2015 5.75 5.83 5.56 5.58 242,617
08/19/2015 5.8 5.91 5.71 5.84 221,988
08/18/2015 5.95 5.97 5.83 5.84 159,432
08/17/2015 5.93 6.05 5.9 5.97 178,338
08/14/2015 5.87 6.02 5.87 5.99 164,636
08/13/2015 6 6.03 5.86 5.89 161,295
08/12/2015 6.04 6.08 5.95 6 251,169
08/11/2015 6.06 6.2 5.94 6.1 186,250
08/10/2015 5.93 6.18 5.93 6.09 387,945
08/07/2015 6 6.14 5.9 5.93 246,292
08/06/2015 6 6.11 5.87 6.05 535,316
08/05/2015 6.1 6.14 5.85 5.87 292,604
08/04/2015 5.86 5.91 5.76 5.8 101,412
08/03/2015 5.89 5.93 5.76 5.86 109,502
07/31/2015 5.85 5.95 5.82 5.88 291,912
07/30/2015 5.78 5.9 5.75 5.83 168,676
07/29/2015 5.88 5.97 5.81 5.83 110,565
07/28/2015 5.85 5.95 5.74 5.92 279,822
07/27/2015 5.78 5.89 5.72 5.8 274,986
07/24/2015 5.82 5.895 5.8 5.85 265,606
07/23/2015 5.8 5.8814 5.7295 5.86 334,885
07/22/2015 5.64 5.9 5.64 5.78 277,356
07/21/2015 6.03 6.15 5.92 5.95 143,795
07/20/2015 6.02 6.06 5.93 6.03 163,960
07/17/2015 6.18 6.18 5.99 6.04 267,418
07/16/2015 6.01 6.2 5.98 6.15 354,670
07/15/2015 6.1 6.11 5.9 5.92 187,570
07/14/2015 6.12 6.16 6.1 6.12 200,337
07/13/2015 6.02 6.2 6.0101 6.1 287,414
07/10/2015 5.98 6.07 5.94 6.04 190,642
07/09/2015 5.88 5.98 5.86 5.91 206,789
07/08/2015 5.93 5.96 5.73 5.88 241,626
07/07/2015 6.14 6.14 5.94 6 201,041
07/06/2015 6.01 6.19 5.99 6.12 185,933
07/02/2015 6.16 6.16 6.04 6.1 132,003
07/01/2015 6.21 6.22 6.08 6.14 167,848
06/30/2015 6.16 6.18 6.05 6.17 314,378
06/29/2015 6.31 6.4 6.05 6.08 423,944
06/26/2015 6.3 6.46 6.27 6.4 1,334,644
06/25/2015 6.32 6.32 6.19 6.27 199,359
06/24/2015 6.27 6.28 6.16 6.24 157,610
06/23/2015 6.18 6.36 6.17 6.3 302,395
06/22/2015 6.28 6.29 6.13 6.17 212,846
06/19/2015 6.21 6.215 6.1001 6.18 302,902
06/18/2015 6.19 6.31 6.1 6.23 339,165
06/17/2015 6.19 6.2 6.09 6.1 160,367
06/16/2015 6.08 6.2 6.02 6.15 235,345
06/15/2015 6.08 6.099 5.8 6.03 571,510
06/12/2015 6.11 6.25 6.11 6.15 233,954
06/11/2015 6.2 6.25 6.06 6.1 255,244
06/10/2015 6.23 6.29 6.19 6.22 286,014
06/09/2015 6.27 6.3 6.04 6.19 376,487
06/08/2015 5.88 6.39 5.85 6.2 864,127
06/05/2015 5.78 5.84 5.72 5.8 657,358
06/04/2015 5.82 5.84 5.6875 5.75 174,785
06/03/2015 5.68 5.84 5.65 5.84 211,729
06/02/2015 5.63 5.68 5.52 5.65 176,786
06/01/2015 5.52 5.6 5.3501 5.55 201,517
05/29/2015 5.5 5.55 5.45 5.52 222,296
05/28/2015 5.68 5.71 5.45 5.54 256,069
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?