Home > Quotes > LTON > Historical Prices
LTON

Linktone Ltd. Historical Stock Prices

$3.59
*  
0.08
  negative  
2.28%
Get LTON Alerts
*Delayed - data as of May 22, 2013 11:38 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LTON Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
11:38  3.59  3.78  3.59  3.59 15,048
05/20/2013 3.7 3.79 3.3 3.3 46,708
05/17/2013 3.7 3.88 3.68 3.69 12,164
05/16/2013 3.63 3.9099 3.63 3.69 48,729
05/15/2013 3.87 3.87 3.55 3.62 100,174
05/14/2013 3.99 4.03 3.77 3.87 32,744
05/13/2013 4 4.1 3.99 4.01 55,300
05/10/2013 4.005 4.03 4 4 10,871
05/09/2013 4 4.13 4 4.02 29,105
05/08/2013 4 4.09 4 4.01 31,845
05/07/2013 4 4.08 4 4.01 16,019
05/06/2013 4.06 4.0699 3.999 4.01 33,706
05/03/2013 4 4.18 4 4 26,293
05/02/2013 4.12 4.2 4 4.03 41,664
05/01/2013 4.03 4.1 3.96 4.05 32,356
04/30/2013 4.26 4.5 3.95 4.01 122,773
04/29/2013 3.75 4.229 3.75 4.18 89,977
04/26/2013 3.57 3.7 3.57 3.69 64,570
04/25/2013 3.5 3.58 3.5 3.56 47,205
04/24/2013 3.47 3.5 3.47 3.5 45,180
04/23/2013 3.48 3.49 3.4 3.44 57,587
04/22/2013 3.4 3.48 3.4 3.4 59,883
04/19/2013 3.42 3.47 3.35 3.35 38,398
04/18/2013 3.31 3.44 3.25 3.37 61,975
04/17/2013 3.17 3.26 3.16 3.26 83,573
04/16/2013 3.1 3.15 3.06 3.14 44,672
04/15/2013 3.07 3.09 3.07 3.09 39,665
04/12/2013 3.05 3.0865 3 3.04 53,321
04/11/2013 3 3.02 3 3.01 44,334
04/10/2013 3 3.03 3 3.01 44,230
04/09/2013 2.97 2.99 2.96 2.98 16,637
04/08/2013 2.9 2.95 2.9 2.95 34,932
04/05/2013 2.85 2.885 2.845 2.885 49,284
04/04/2013 2.82 2.855 2.785 2.82 22,600
04/03/2013 2.85 2.86 2.76 2.76 41,713
04/02/2013 2.815 2.85 2.8 2.8 12,419
04/01/2013 2.9 2.9 2.77 2.77 9,617
03/28/2013 2.85 2.89 2.83 2.89 16,685
03/27/2013 2.88 2.93 2.8 2.81 71,655
03/26/2013 2.9 2.9 2.54 2.83 51,970
03/25/2013 2.96 2.98 2.95 2.98 28,885
03/22/2013 2.93 2.96 2.93 2.96 34,519
03/21/2013 2.9 2.95 2.9 2.9 16,741
03/20/2013 2.88 2.89 2.87 2.88 33,520
03/19/2013 2.88 2.9 2.85 2.88 10,041
03/18/2013 2.9 2.95 2.82 2.82 52,248
03/15/2013 2.9 2.9 2.89 2.9 37,178
03/14/2013 2.88 2.94 2.88 2.91 51,168
03/13/2013 2.864 2.88 2.85 2.85 19,590
03/12/2013 2.85 2.88 2.85 2.88 18,100
03/11/2013 2.88 2.88 2.83 2.84 17,281
03/08/2013 2.84 2.87 2.82 2.87 31,030
03/07/2013 2.85 2.85 2.71 2.8 77,345
03/06/2013 2.83 2.85 2.83 2.85 10,829
03/05/2013 2.82 2.85 2.82 2.84 27,639
03/04/2013 2.8 2.84 2.8 2.82 25,054
03/01/2013 2.82 2.85 2.78 2.78 47,526
02/28/2013 2.78 2.82 2.78 2.81 10,258
02/27/2013 2.8 2.82 2.76 2.76 59,143
02/26/2013 2.71 2.806 2.71 2.79 18,752
02/25/2013 2.8 2.81 2.69 2.69 51,326
02/22/2013 2.68 2.81 2.68 2.76 16,800
02/21/2013 2.7 2.7199 2.61 2.71 61,208
02/20/2013 2.83 2.83 2.62 2.67 77,811
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.