Li-Ft Power Ltd. (TSV: LIFT )

3.800 -0.140 (-3.55%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 3.900 4.170 3.900 3.940 22,588 -0.06(-1.50%)
May 27, 2024 3.870 4.000 3.820 4.000 8,696 +0.08(+2.04%)
May 24, 2024 3.850 3.920 3.460 3.920 11,065 +0.05(+1.29%)
May 23, 2024 3.900 3.900 3.700 3.870 3,615 -0.13(-3.25%)
May 22, 2024 4.300 4.310 3.880 4.000 61,221 -0.02(-0.50%)
May 21, 2024 4.220 4.260 3.950 4.020 45,224 -0.13(-3.13%)
May 17, 2024 4.150 0 -0.05(-1.19%)
May 16, 2024 3.930 4.250 3.730 4.200 52,712 +0.31(+7.97%)
May 15, 2024 4.250 4.400 3.740 3.890 111,714 -0.20(-4.89%)
May 14, 2024 3.400 4.130 3.400 4.090 155,333 +0.76(+22.82%)
May 13, 2024 3.170 3.360 3.170 3.330 9,583 +0.16(+5.05%)
May 10, 2024 3.100 3.250 3.100 3.170 23,681 +0.15(+4.97%)
May 09, 2024 3.150 3.170 3.010 3.020 27,270 -0.23(-7.08%)
May 08, 2024 3.240 3.260 3.190 3.250 32,819 +0.01(+0.31%)
May 07, 2024 3.330 3.330 3.210 3.240 27,814 -0.01(-0.31%)
May 06, 2024 3.320 3.390 3.200 3.250 20,973 -0.06(-1.81%)
May 03, 2024 3.270 3.330 3.230 3.310 11,588 +0.12(+3.76%)
May 02, 2024 3.270 3.270 3.100 3.190 22,995 -0.13(-3.92%)
May 01, 2024 3.410 3.410 3.260 3.320 2,705 +0.02(+0.61%)
Apr 30, 2024 3.420 3.420 3.280 3.300 32,267 -0.05(-1.49%)
Apr 29, 2024 3.220 3.420 3.080 3.350 16,050 +0.12(+3.72%)
Apr 26, 2024 3.250 3.250 3.080 3.230 26,222 -0.03(-0.92%)
Apr 25, 2024 3.250 3.270 3.100 3.260 91,095 +0.09(+2.84%)
Apr 24, 2024 3.090 3.280 3.050 3.170 71,800 +0.07(+2.26%)
Apr 23, 2024 3.010 3.160 3.010 3.100 24,402 +0.01(+0.32%)
Apr 22, 2024 3.170 3.170 3.010 3.090 14,598 -0.05(-1.59%)
Apr 19, 2024 3.140 3.260 3.050 3.140 29,695 +0.00(+0.00%)
Apr 18, 2024 3.160 3.190 3.050 3.140 8,263 +0.11(+3.63%)
Apr 17, 2024 3.150 3.200 2.980 3.030 97,605 -0.02(-0.66%)
Apr 16, 2024 3.000 3.100 2.910 3.050 149,971 +0.14(+4.81%)
Apr 15, 2024 3.040 3.220 2.910 2.910 84,856 +0.16(+5.82%)
Apr 12, 2024 2.910 2.940 2.600 2.750 102,298 -0.23(-7.72%)
Apr 11, 2024 3.160 3.160 2.950 2.980 108,462 -0.19(-5.99%)
Apr 10, 2024 3.360 3.360 3.150 3.170 26,659 -0.13(-3.94%)
Apr 09, 2024 3.450 3.460 3.280 3.300 31,656 -0.16(-4.62%)
Apr 08, 2024 3.560 3.600 3.460 3.460 18,348 -0.14(-3.89%)
Apr 05, 2024 3.740 3.740 3.560 3.600 16,863 -0.07(-1.91%)
Apr 04, 2024 3.600 3.740 3.590 3.670 46,679 +0.12(+3.38%)
Apr 03, 2024 3.650 3.690 3.550 3.550 26,673 -0.10(-2.74%)
Apr 02, 2024 3.680 3.950 3.460 3.650 186,576 -0.03(-0.82%)
Apr 01, 2024 3.590 3.700 3.590 3.680 19,327 +0.09(+2.51%)
Mar 28, 2024 3.590 0 +0.01(+0.28%)
Mar 27, 2024 3.390 3.600 3.390 3.580 42,799 +0.10(+2.87%)
Mar 26, 2024 3.400 3.480 3.360 3.480 17,700 +0.08(+2.35%)
Mar 25, 2024 3.520 3.520 3.310 3.400 47,699 -0.20(-5.56%)
Mar 22, 2024 3.660 3.700 3.400 3.600 61,173 -0.11(-2.96%)
Mar 21, 2024 3.810 3.820 3.710 3.710 25,421 -0.08(-2.11%)
Mar 20, 2024 3.840 3.850 3.710 3.790 14,925 +0.03(+0.80%)
Mar 19, 2024 3.820 3.860 3.750 3.760 44,012 -0.04(-1.05%)
Mar 18, 2024 3.980 3.980 3.770 3.800 27,677 -0.13(-3.31%)
Mar 15, 2024 4.050 4.050 3.900 3.930 6,169 +0.06(+1.55%)
Mar 14, 2024 4.010 4.020 3.870 3.870 32,464 -0.03(-0.77%)
Mar 13, 2024 4.400 4.470 3.800 3.900 177,683 -0.50(-11.36%)
Mar 12, 2024 4.430 4.440 4.400 4.400 5,598 +0.00(+0.00%)
Mar 11, 2024 4.450 4.450 4.390 4.400 13,537 +0.00(+0.00%)
Mar 08, 2024 4.490 4.500 4.370 4.400 16,830 -0.05(-1.12%)
Mar 07, 2024 4.500 4.530 4.390 4.450 54,924 +0.05(+1.14%)
Mar 06, 2024 4.450 4.450 4.350 4.400 22,764 +0.03(+0.69%)
Mar 05, 2024 4.420 4.420 4.330 4.370 8,404 -0.06(-1.35%)
Mar 04, 2024 4.550 4.550 4.350 4.430 32,812 -0.11(-2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.