Quantcast

Livent Corporation Common Stock Historical Stock Prices

LTHM 
$6.9
*  
0.19
2.68%
Get LTHM Alerts
*Delayed - data as of Jun. 20, 2019 14:08 ET  -  Find a broker to begin trading LTHM now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    LTHM Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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.
14:08 7.16 7.20 6.90 6.90 809,420
06/19/2019 7.01 7.29 6.97 7.09 1,648,387
06/18/2019 7.16 7.335 7 7.01 1,770,591
06/17/2019 6.72 7.47 6.71 7.12 2,735,902
06/14/2019 7.18 7.25 6.66 6.67 1,308,524
06/13/2019 6.87 7.27 6.84 7.25 1,115,557
06/12/2019 7.21 7.28 6.76 6.79 1,637,768
06/11/2019 6.95 7.29 6.84 7.26 2,660,050
06/10/2019 6.79 7.14 6.69 6.83 1,562,098
06/07/2019 6.56 6.77 6.42 6.69 1,595,000
06/06/2019 6.69 6.77 6.41 6.57 1,475,058
06/05/2019 7 7.08 6.63 6.68 1,498,202
06/04/2019 6.75 6.99 6.63 6.94 1,883,588
06/03/2019 6.35 6.96 6.35 6.65 3,180,388
05/31/2019 6.25 6.44 6.22 6.32 1,624,841
05/30/2019 6.4 6.59 6.36 6.39 1,552,334
05/29/2019 6.54 6.62 6.34 6.44 2,270,808
05/28/2019 6.92 6.98 6.53 6.62 2,315,448
05/24/2019 6.97 7.09 6.72 6.9 2,834,207
05/23/2019 6.84 6.93 6.67 6.9 2,428,932
05/22/2019 7.3 7.38 6.86 6.97 2,682,148
05/21/2019 7.29 7.435 7.18 7.26 2,211,727
05/20/2019 7.32 7.36 7.06 7.19 2,122,752
05/17/2019 7.66 7.71 7.31 7.36 2,858,536
05/16/2019 7.65 7.98 7.63 7.77 2,411,702
05/15/2019 7.64 7.93 7.56 7.79 2,466,371
05/14/2019 7.67 7.8 7.56 7.7 2,962,700
05/13/2019 7.86 8.06 7.57 7.61 3,931,169
05/10/2019 8.22 8.29 7.92 8.06 5,227,066
05/09/2019 8.74 8.79 8.3 8.41 4,220,883
05/08/2019 9.13 9.2 7.85 9.03 15,026,340
05/07/2019 10.8 11.07 10.64 10.73 1,530,926
05/06/2019 11 11.17 10.735 10.98 1,342,228
05/03/2019 10.95 11.41 10.91 11.29 1,839,436
05/02/2019 10.65 10.87 10.56 10.83 1,072,608
05/01/2019 10.83 11.05 10.59 10.62 1,862,518
04/30/2019 10.88 11.01 10.74 10.78 1,600,762
04/29/2019 10.91 11.05 10.75 10.85 1,763,106
04/26/2019 10.4 11.01 10.4 10.86 2,252,783
04/25/2019 10.75 10.79 10.3 10.42 3,765,587
04/24/2019 11.61 11.77 10.77 10.83 3,149,533
04/23/2019 12.06 12.13 11.56 11.59 4,131,235
04/22/2019 12.06 12.2 11.88 12.13 862,070
04/18/2019 12.01 12.17 11.96 12.05 1,664,773
04/17/2019 12.2 12.28 11.96 12 2,510,743
04/16/2019 12.23 12.45 12.15 12.16 1,895,601
04/15/2019 12.03 12.31 11.945 12.2 1,721,746
04/12/2019 12.34 12.5 12.2403 12.36 1,499,869
04/11/2019 12.5 12.59 12.19 12.23 3,209,500
04/10/2019 12.51 12.635 12.395 12.57 1,980,178
04/09/2019 12.82 12.92 12.46 12.5 2,651,279
04/08/2019 12.1 12.89 12.09 12.8 2,143,123
04/05/2019 12.15 12.2 11.97 12.09 1,783,866
04/04/2019 12.05 12.22 11.981 12.11 2,182,379
04/03/2019 12.1 12.3 11.88 12.02 3,450,286
04/02/2019 12.31 12.43 11.92 12.01 2,659,717
04/01/2019 12.35 12.66 12.14 12.25 2,442,615
03/29/2019 12.35 12.43 12.09 12.28 2,765,914
03/28/2019 12.32 12.5 12.05 12.27 1,936,051
03/27/2019 12.35 12.61 12.04 12.32 2,407,753
03/26/2019 12.81 13.09 12.32 12.4 2,603,938
03/25/2019 12.81 12.9 12.35 12.71 2,618,635
03/22/2019 13.24 13.6 12.71 12.92 2,076,067
03/21/2019 12.72 13.42 12.62 13.29 2,151,459
03/20/2019 13.01 13.21 12.65 12.67 3,522,765
03/19/2019 13 13.485 12.99 13.09 4,603,150
*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?



Smart Portfolio