LightInTheBox Holding Co Ltd (LITB)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.44 | -32.4324324324 | 4.44 | 4.44 | 3 | 11072 | 3.47306549 | CS |
| 4 | 0.1524 | 5.35187526338 | 2.8476 | 4.8 | 2.21 | 156846 | 3.60634731 | CS |
| 12 | -2.1 | -41.1764705882 | 5.1 | 5.7036 | 2.21 | 104008 | 3.67312447 | CS |
| 26 | -1.8 | -37.5 | 4.8 | 6 | 2.21 | 113377 | 4.10954159 | CS |
| 52 | -4.32 | -59.0163934426 | 7.32 | 8.16 | 2.21 | 91068 | 4.98907952 | CS |
| 156 | -4.68 | -60.9375 | 7.68 | 11.28 | 2.21 | 114286 | 6.76806737 | CS |
| 260 | -4.92 | -62.1212121212 | 7.92 | 34.14 | 2.21 | 312785 | 11.80296731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 3 | -0.14 | -4.46 | 3.09 | 3.15 | 3 | 4016 |
| 1726785600 | 3.14 | -0.03 | -0.84 | 3.29 | 3.29 | 3.14 | 1106 |
| 1726699200 | 3.1666 | -0.07 | -2.27 | 3.3 | 3.3 | 3.08 | 6509 |
| 1726612800 | 3.24 | -0.14 | -4.14 | 3.35 | 3.35 | 3.14 | 9331 |
| 1726526400 | 3.38 | -0.33 | -8.89 | 3.62 | 3.62 | 3.36 | 13828 |
| 1726267200 | 3.71 | -0.89 | -19.35 | 4.44 | 4.44 | 3.55 | 24584 |
| 1726180800 | 4.6 | 0.51 | 12.47 | 3.75 | 4.8 | 2.86 | 151449 |
| 1726094400 | 4.09 | 0.49 | 13.61 | 3.54 | 4.09 | 3.36 | 34810 |
| 1726008000 | 3.6 | 1.05 | 41.18 | 2.62 | 3.6 | 2.54 | 90747 |
| 1725921600 | 2.55 | -0.1 | -3.77 | 2.6 | 2.68 | 2.2599999 | 6121 |
| 1725662400 | 2.65 | -0.06 | -2.21 | 2.64 | 2.7559999 | 2.47 | 36215 |
| 1725576000 | 2.71 | 0.06 | 2.42 | 2.65 | 2.79 | 2.21 | 58485 |
| 1725489600 | 2.646 | -0.11 | -4.13 | 2.868 | 2.868 | 2.46 | 24781 |
| 1725403200 | 2.76 | -0.36 | -11.54 | 3.24 | 3.24 | 2.58 | 29871 |
| 1725057600 | 3.12 | -0.78 | -20.00 | 3.7902 | 3.96 | 2.8259999 | 65088 |
| 1724971200 | 3.9 | -0.3 | -7.14 | 3.84 | 4.1999999 | 3.6156 | 30917 |
| 1724884800 | 4.1999999 | 0.2 | 5.01 | 3.72 | 4.1999999 | 3.4799999 | 33093 |
| 1724798400 | 3.9996 | 1.33 | 49.93 | 2.7 | 4.0614 | 2.7 | 200188 |
| 1724712000 | 2.6676 | -0.07 | -2.41 | 2.94 | 2.94 | 2.4 | 34922 |
| 1724452800 | 2.7336 | -0.2 | -6.89 | 2.8476 | 3.0137999 | 2.6238 | 5619 |
| 1724366400 | 2.9358 | 0.17 | 6.14 | 3 | 3.1794 | 2.76 | 34850 |
| 1724280000 | 2.766 | -0.06 | -2.25 | 3.24 | 3.24 | 2.766 | 2286 |
| 1724193600 | 2.8296 | 0.07 | 2.52 | 3 | 3 | 2.76 | 1760 |
| 1724107200 | 2.76 | -0.25 | -8.35 | 3 | 3.24 | 2.76 | 12265 |
| 1723848000 | 3.0114 | 0 | 0.06 | 3 | 3.3582 | 2.88 | 9169 |
| 1723761600 | 3.0096 | 0 | 0.00 | 3.0096 | 3.0096 | 2.82 | 10144 |
| 1723675200 | 3.0096 | 0.6 | 24.99 | 2.52 | 3.18 | 2.4659999 | 47117 |
| 1723588800 | 2.4078 | -0.05 | -2.12 | 2.52 | 2.5583999 | 2.4078 | 7391 |
| 1723502400 | 2.46 | 0 | 0.00 | 2.4 | 2.6388 | 2.4 | 19711 |
| 1723243200 | 2.46 | -0.3 | -10.87 | 2.646 | 2.8674 | 2.46 | 8600 |
| 1723156800 | 2.76 | -0.06 | -2.13 | 2.94 | 3.006 | 2.76 | 2901 |
| 1723070400 | 2.82 | -0.07 | -2.29 | 2.82 | 3 | 2.76 | 3900 |
| 1722984000 | 2.886 | -0.21 | -6.76 | 3.18 | 3.24 | 2.664 | 46333 |
| 1722897600 | 3.0954 | -0.21 | -6.23 | 3.3 | 3.534 | 3.03 | 9789 |
| 1722638400 | 3.3012 | -0.16 | -4.58 | 3.8394 | 3.84 | 3.12 | 5801 |
| 1722552000 | 3.4596 | -0.29 | -7.71 | 3.9 | 3.936 | 3.2994 | 9611 |
| 1722465600 | 3.7488 | 0.33 | 9.63 | 3.66 | 3.894 | 3.1206 | 28400 |
| 1722379200 | 3.4193999 | -0.66 | -16.19 | 4.0644 | 4.0644 | 3.3009 | 18987 |
| 1722292800 | 4.08 | -0.16 | -3.71 | 4.11 | 4.1999999 | 4.0206 | 6662 |
| 1722033600 | 4.2372 | 0.22 | 5.40 | 4.14 | 4.38 | 4.02 | 18324 |
| 1721947200 | 4.02 | 0 | 0.00 | 3.966 | 4.1406 | 3.9395999 | 9514 |
| 1721860800 | 4.02 | -0.24 | -5.65 | 4.2912 | 4.2912 | 3.981 | 19064 |
| 1721774400 | 4.2606 | -0.01 | -0.22 | 4.4399999 | 4.4399999 | 4.26 | 3773 |
| 1721688000 | 4.2702 | -0.17 | -3.82 | 4.68 | 4.68 | 4.1999999 | 17372 |
| 1721428800 | 4.4399999 | 0.24 | 5.70 | 4.2539999 | 4.62 | 4.2539999 | 3365 |
| 1721342400 | 4.2006 | -0.27 | -6.05 | 4.26 | 4.494 | 3.966 | 21264 |
| 1721256000 | 4.4711999 | 0.27 | 6.46 | 4.3278 | 4.5 | 4.2012 | 10039 |
| 1721169600 | 4.1999999 | -0.28 | -6.27 | 4.2665999 | 4.4723999 | 3.915 | 6427 |
| 1721083200 | 4.4808 | -0.31 | -6.46 | 4.9799999 | 4.9799999 | 4.35 | 6992 |
| 1720824000 | 4.7904 | 0.14 | 3.09 | 4.4399999 | 4.8528 | 4.215 | 11331 |
| 1720737600 | 4.647 | 0.03 | 0.74 | 4.4742 | 4.65 | 4.2048 | 7933 |
| 1720651200 | 4.6128 | -0.34 | -6.80 | 5.1 | 5.1 | 4.6128 | 17818 |
| 1720564800 | 4.9494 | -0.04 | -0.85 | 4.809 | 5.2284 | 4.809 | 9749 |
| 1720478400 | 4.992 | -0.09 | -1.84 | 4.86 | 5.28 | 4.8414 | 6365 |
| 1720219200 | 5.0856 | -0.3 | -5.64 | 4.9698 | 5.3904 | 4.9698 | 3753 |
| 1720040640 | 5.3898 | 0.08 | 1.48 | 5.16 | 5.6999999 | 4.9799999 | 9919 |
| 1719960000 | 5.3111999 | -0.05 | -0.97 | 5.4 | 5.4 | 5.1006 | 2640 |
| 1719873600 | 5.3631 | -0.07 | -1.23 | 5.6999999 | 5.6999999 | 5.22 | 5334 |
| 1719614400 | 5.43 | 0.19 | 3.68 | 5.1 | 5.7036 | 5.1 | 32065 |
| 1719528000 | 5.2374 | -0.04 | -0.81 | 5.22 | 5.6999999 | 5.1066 | 25478 |
| 1719441600 | 5.28 | 0 | 0.00 | 5.16 | 5.67 | 5.16 | 9709 |
| 1719355200 | 5.28 | -0.09 | -1.59 | 5.46 | 5.7618 | 5.0138999 | 17280 |
| 1719268800 | 5.3652 | 0.43 | 8.65 | 5.1 | 5.607 | 4.8594 | 27432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
