Long Island Iced Tea Corp. Common Stock Historical Stock Prices

LTEA 
$4.71
*  
0.05
1.05%
Get LTEA Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading LTEA now
Exchange:NASDAQ
Industry: Consumer Non-Durables
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 07-SEP-2016 TO 07-DEC-2016

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.
16:00 4.84 4.84 4.60 4.71 4,422
12/07/2016 4.84 4.84 4.6 4.71 4,422
12/06/2016 4.78 4.89 4.6 4.76 20,855
12/05/2016 4.48 4.81 4.48 4.56 5,699
12/02/2016 4.8 4.8 4.5078 4.55 5,677
12/01/2016 4.51 4.6041 4.5 4.6 5,090
11/30/2016 4.8 4.81 4.4818 4.58 5,331
11/29/2016 4.5 4.87 4.4396 4.8 40,643
11/28/2016 4.41 4.54 4.35 4.53 14,641
11/25/2016 4.55 4.57 4.52 4.55 7,005
11/23/2016 4.65 4.81 4.52 4.55 43,672
11/22/2016 4.44 4.94 4.37 4.75 43,738
11/21/2016 4.76 4.76 4.35 4.4 30,740
11/18/2016 4.66 4.66 4.6 4.61 4,208
11/17/2016 4.9999 4.9999 4.5511 4.61 23,436
11/16/2016 4.76 5.3 4.76 4.77 133,059
11/15/2016 4.792 4.83 4.55 4.83 65,128
11/14/2016 4.56 4.82 4.56 4.82 4,215
11/11/2016 4.83 4.83 4.56 4.61 4,165
11/10/2016 4.69 4.86 4.69 4.73 8,651
11/09/2016 4.85 5.2832 4.61 4.67 10,745
11/08/2016 4.94 5 4.55 4.9 12,267
11/07/2016 4.55 5.3765 4.55 5.01 10,808
11/04/2016 4.8 5.22 4.5045 4.6 48,041
11/03/2016 5.16 5.19 4.81 4.82 38,419
11/02/2016 5.19 5.5 5.15 5.1501 31,646
11/01/2016 5.42 5.71 5.12 5.23 138,420
10/31/2016 5.29 5.36 5.12 5.36 94,650
10/28/2016 5.53 5.53 5.11 5.34 67,816
10/27/2016 5.35 5.6409 5.35 5.4201 28,167
10/26/2016 5.67 5.6906 5.35 5.45 20,342
10/25/2016 5.73 5.73 5.53 5.65 50,981
10/24/2016 5.9117 5.9117 5.5 5.7199 10,734
10/21/2016 5.75 5.9 5.5093 5.84 25,535
10/20/2016 5.71 5.75 5.5 5.7199 20,824
10/19/2016 5.59 5.75 5.38 5.75 69,543
10/18/2016 5.69 5.6999 5.13 5.55 76,721
10/17/2016 5.54 5.7999 5.42 5.67 85,120
10/14/2016 5.76 5.7601 5.01 5.34 98,154
10/13/2016 4.71 5.59 4.71 5.49 166,106
10/12/2016 4.24 4.65 4.14 4.6299 44,579
10/11/2016 4.24 4.68 4.1 4.21 170,111
10/10/2016 4.28 4.37 4.04 4.33 56,328
10/07/2016 4.26 4.39 4.1541 4.2262 10,784
10/06/2016 4 4.442 4 4.26 12,889
10/05/2016 4.09 4.2214 3.73 3.935 39,739
10/04/2016 4.33 4.33 4.01 4.175 13,990
10/03/2016 4.13 4.739 4.13 4.34 14,959
09/30/2016 4.75 4.9361 4.44 4.44 18,291
09/29/2016 4.92 4.93 4.75 4.75 10,889
09/28/2016 4.97 5.29 4.7 4.88 94,722
09/27/2016 4.8687 4.9983 4.03 4.92 51,012
09/26/2016 4.84 4.9927 4.7801 4.7801 14,385
09/23/2016 4.98 5.1 4.75 4.77 17,679
09/22/2016 5.12 5.12 5 5.08 2,465
09/21/2016 4.97 5.1001 4.87 5.01 7,305
09/20/2016 5.15 5.21 4.87 4.9001 30,538
09/19/2016 5.25 5.29 4.75 5 73,682
09/16/2016 5.063 5.29 4.77 4.77 33,390
09/15/2016 5.16 5.3 4.95 5.03 23,274
09/14/2016 4.9 5.18 4.8 5.18 26,590
09/13/2016 5 5.18 4.85 5 26,015
09/12/2016 5.37 5.64 5 5 24,798
09/09/2016 5.1391 5.8 5.1391 5.5 29,302
09/08/2016 5.59 5.59 5.282 5.59 9,732
09/07/2016 5.5 5.6 5.2401 5.6 7,809
*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?