Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
LITE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 46.01 | -1.18 | -2.50% | 46.76 | 46.76 | 45.66 | 852,025 |
| May 20 2024 | 47.19 | 1.14 | 2.48% | 45.94 | 47.52 | 45.94 | 1,055,473 |
| May 17 2024 | 46.05 | -0.75 | -1.60% | 46.94 | 47.36 | 45.94 | 785,232 |
| May 16 2024 | 46.80 | 1.08 | 2.36% | 45.66 | 46.94 | 44.79 | 1,076,318 |
| May 15 2024 | 45.72 | 1.11 | 2.49% | 45.20 | 45.849 | 44.54 | 1,242,042 |
| May 14 2024 | 44.61 | 0.61 | 1.39% | 44.47 | 45.14 | 44.2738 | 787,983 |
| May 13 2024 | 44.00 | 0.21 | 0.48% | 43.93 | 45.39 | 43.77 | 979,283 |
| May 10 2024 | 43.79 | 0.18 | 0.41% | 43.70 | 44.10 | 43.33 | 840,294 |
| May 09 2024 | 43.61 | 1.02 | 2.39% | 42.39 | 43.93 | 41.84 | 1,335,175 |
| May 08 2024 | 42.59 | 1.19 | 2.87% | 41.01 | 43.21 | 40.81 | 2,975,212 |
| May 07 2024 | 41.40 | -2.71 | -6.14% | 47.41 | 48.12 | 41.32 | 4,259,092 |
| May 06 2024 | 44.11 | -0.63 | -1.41% | 45.48 | 45.48 | 43.95 | 3,319,518 |
| May 03 2024 | 44.74 | 0.45 | 1.02% | 45.76 | 46.20 | 44.35 | 1,795,315 |
| May 02 2024 | 44.29 | 0.77 | 1.77% | 44.44 | 44.44 | 42.60 | 825,103 |
| May 01 2024 | 43.52 | -0.24 | -0.55% | 43.30 | 45.215 | 43.08 | 997,390 |
| Apr 30 2024 | 43.76 | 0.24 | 0.55% | 43.16 | 44.37 | 43.16 | 1,579,545 |
| Apr 29 2024 | 43.52 | 0.10 | 0.23% | 43.42 | 44.30 | 43.3501 | 750,888 |
| Apr 26 2024 | 43.42 | 1.41 | 3.36% | 42.16 | 43.57 | 42.03 | 705,150 |
| Apr 25 2024 | 42.01 | -0.05 | -0.12% | 41.77 | 42.31 | 41.435 | 942,222 |
| Apr 24 2024 | 42.06 | 0.05 | 0.12% | 42.03 | 42.62 | 41.75 | 825,933 |
| Apr 23 2024 | 42.01 | 0.67 | 1.62% | 41.21 | 42.67 | 41.205 | 1,032,210 |
| Apr 22 2024 | 41.34 | -0.40 | -0.96% | 41.80 | 41.96 | 40.74 | 946,527 |
| Apr 19 2024 | 41.74 | -0.70 | -1.65% | 42.43 | 43.05 | 41.69 | 1,109,196 |
| Apr 18 2024 | 42.44 | 0.46 | 1.10% | 41.97 | 43.06 | 41.67 | 1,045,670 |
| Apr 17 2024 | 41.98 | -1.33 | -3.07% | 43.35 | 43.81 | 41.95 | 728,935 |
| Apr 16 2024 | 43.31 | 1.50 | 3.59% | 42.05 | 43.45 | 41.95 | 1,540,670 |
| Apr 15 2024 | 41.81 | -1.64 | -3.77% | 43.75 | 43.92 | 41.76 | 951,030 |
| Apr 12 2024 | 43.45 | -1.73 | -3.83% | 44.47 | 44.76 | 43.30 | 686,875 |
| Apr 11 2024 | 45.18 | -0.16 | -0.35% | 45.29 | 45.70 | 44.57 | 887,339 |
| Apr 10 2024 | 45.34 | -1.91 | -4.04% | 45.86 | 46.49 | 44.82 | 725,479 |
| Apr 09 2024 | 47.25 | 1.36 | 2.96% | 45.89 | 47.38 | 45.89 | 693,873 |
| Apr 08 2024 | 45.89 | -0.01 | -0.02% | 46.03 | 46.61 | 45.83 | 638,430 |
| Apr 05 2024 | 45.90 | -0.60 | -1.29% | 46.43 | 46.62 | 45.75 | 718,659 |
| Apr 04 2024 | 46.50 | -1.35 | -2.82% | 48.72 | 48.72 | 46.34 | 561,711 |
| Apr 03 2024 | 47.85 | 0.35 | 0.74% | 47.40 | 48.31 | 46.855 | 649,553 |
| Apr 02 2024 | 47.50 | -0.65 | -1.35% | 47.54 | 47.67 | 46.53 | 1,063,550 |
| Apr 01 2024 | 48.15 | 0.80 | 1.69% | 47.59 | 48.44 | 47.08 | 943,674 |
| Mar 28 2024 | 47.35 | -1.10 | -2.27% | 48.16 | 48.46 | 47.159 | 1,199,077 |
| Mar 27 2024 | 48.45 | 0.04 | 0.08% | 48.66 | 48.91 | 47.56 | 1,643,928 |
| Mar 26 2024 | 48.41 | -2.67 | -5.23% | 51.30 | 52.08 | 48.31 | 1,951,971 |
| Mar 25 2024 | 51.08 | 0.20 | 0.39% | 50.62 | 51.14 | 49.98 | 750,677 |
| Mar 22 2024 | 50.88 | 0.32 | 0.63% | 50.39 | 51.01 | 49.635 | 1,325,079 |
| Mar 21 2024 | 50.56 | 1.75 | 3.59% | 49.59 | 51.47 | 49.45 | 1,215,766 |
| Mar 20 2024 | 48.81 | 2.29 | 4.92% | 46.54 | 49.30 | 46.445 | 1,355,545 |
| Mar 19 2024 | 46.52 | -0.27 | -0.58% | 46.27 | 46.61 | 45.45 | 1,064,701 |
| Mar 18 2024 | 46.79 | 1.24 | 2.72% | 45.62 | 47.12 | 45.57 | 1,288,446 |
| Mar 15 2024 | 45.55 | -0.70 | -1.51% | 45.78 | 46.185 | 45.10 | 1,592,987 |
| Mar 14 2024 | 46.25 | -0.81 | -1.72% | 46.81 | 47.195 | 45.75 | 1,948,602 |
| Mar 13 2024 | 47.06 | 0.18 | 0.38% | 46.67 | 47.28 | 46.19 | 919,544 |
| Mar 12 2024 | 46.88 | 0.01 | 0.02% | 46.99 | 47.76 | 46.60 | 743,703 |
| Mar 11 2024 | 46.87 | -0.81 | -1.70% | 47.29 | 47.76 | 46.62 | 787,123 |
| Mar 08 2024 | 47.68 | -1.18 | -2.42% | 49.64 | 50.49 | 47.4901 | 1,594,421 |
| Mar 07 2024 | 48.86 | -1.47 | -2.92% | 49.75 | 50.06 | 47.95 | 2,011,649 |
| Mar 06 2024 | 50.33 | -0.46 | -0.91% | 51.51 | 51.78 | 50.26 | 1,378,836 |
| Mar 05 2024 | 50.79 | 0.03 | 0.06% | 50.15 | 51.90 | 50.18 | 1,455,255 |
| Mar 04 2024 | 50.76 | 0.27 | 0.53% | 51.00 | 53.17 | 50.61 | 1,989,649 |
| Mar 01 2024 | 50.49 | 2.02 | 4.17% | 48.89 | 50.60 | 48.172 | 2,970,718 |
| Feb 29 2024 | 48.47 | 1.30 | 2.76% | 47.55 | 48.99 | 47.50 | 1,604,264 |
| Feb 28 2024 | 47.17 | -1.22 | -2.52% | 48.00 | 48.00 | 46.86 | 963,531 |
| Feb 27 2024 | 48.39 | -1.03 | -2.08% | 49.84 | 49.96 | 48.02 | 1,038,846 |
| Feb 26 2024 | 49.42 | 0.34 | 0.69% | 48.91 | 50.00 | 48.59 | 1,125,024 |
| Feb 23 2024 | 49.08 | -1.04 | -2.08% | 49.80 | 49.80 | 47.84 | 1,165,960 |
| Feb 22 2024 | 50.12 | 2.11 | 4.39% | 48.72 | 50.48 | 48.59 | 1,494,846 |
