Lict Corp (OP: LICT )
15,400.00
-150.00
(-0.96%)
Streaming Delayed Price
Updated: 12:53 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 15400 | 15400 | 15400 | 5 | -150.00(-0.96%) | |
| May 24, 2024 | 15550 | 0 | +150.00(+0.97%) | |||
| May 23, 2024 | 15500 | 15200 | 15400 | 23 | +0.00(+0.00%) | |
| May 22, 2024 | 15400 | 14000 | 15400 | 8 | +0.00(+0.00%) | |
| May 20, 2024 | 15400 | 0 | -600.00(-3.75%) | |||
| May 15, 2024 | 16000 | 0 | +166.00(+1.05%) | |||
| May 14, 2024 | 15834 | 15500 | 15834 | 14 | +34.00(+0.22%) | |
| May 10, 2024 | 15800 | 0 | -200.00(-1.25%) | |||
| May 06, 2024 | 16000 | 0 | +0.00(+0.00%) | |||
| May 03, 2024 | 16000 | 16000 | 16000 | 18 | +0.00(+0.00%) | |
| May 02, 2024 | 16000 | 16000 | 16000 | 7 | -300.00(-1.84%) | |
| Apr 30, 2024 | 16300 | 0 | +300.00(+1.88%) | |||
| Apr 29, 2024 | 16000 | 16000 | 16000 | 10 | +0.00(+0.00%) | |
| Apr 26, 2024 | 16000 | 16000 | 16000 | 10 | +0.00(+0.00%) | |
| Apr 24, 2024 | 16000 | 0 | +0.00(+0.00%) | |||
| Apr 23, 2024 | 16000 | 16000 | 16000 | 1 | +0.00(+0.00%) | |
| Apr 22, 2024 | 16000 | 16000 | 16000 | 4 | +0.00(+0.00%) | |
| Apr 16, 2024 | 16000 | 0 | +0.00(+0.00%) | |||
| Apr 15, 2024 | 16000 | 16000 | 16000 | 7 | +0.00(+0.00%) | |
| Apr 10, 2024 | 16000 | 0 | -7.00(-0.04%) | |||
| Apr 09, 2024 | 16500 | 16007 | 16007 | 2 | -493.00(-2.99%) | |
| Apr 05, 2024 | 16500 | 0 | +150.00(+0.92%) | |||
| Apr 04, 2024 | 16350 | 16000 | 16350 | 3 | +243.00(+1.51%) | |
| Apr 03, 2024 | 16107 | 16107 | 16107 | 1 | -493.00(-2.97%) | |
| Apr 02, 2024 | 16600 | 16200 | 16600 | 4 | -200.00(-1.19%) | |
| Apr 01, 2024 | 16800 | 16500 | 16800 | 12 | +0.00(+0.00%) | |
| Mar 28, 2024 | 16800 | 16100 | 16800 | 8 | +0.00(+0.00%) | |
| Mar 27, 2024 | 16800 | 16498 | 16800 | 11 | +302.00(+1.83%) | |
| Mar 26, 2024 | 16498 | 16000 | 16498 | 5 | +298.00(+1.84%) | |
| Mar 25, 2024 | 16200 | 15640 | 16200 | 9 | +950.00(+6.23%) | |
| Mar 22, 2024 | 15250 | 15250 | 15250 | 2 | +0.00(+0.00%) | |
| Mar 21, 2024 | 15550 | 13995 | 15250 | 13 | -300.00(-1.93%) | |
| Mar 20, 2024 | 15550 | 15550 | 15550 | 3 | -450.00(-2.81%) | |
| Mar 19, 2024 | 16100 | 16000 | 16000 | 6 | -100.00(-0.62%) | |
| Mar 14, 2024 | 16100 | 0 | -900.00(-5.29%) | |||
| Mar 13, 2024 | 17000 | 16100 | 17000 | 8 | +900.00(+5.59%) | |
| Mar 12, 2024 | 17000 | 15700 | 16100 | 14 | +100.00(+0.62%) | |
| Mar 11, 2024 | 16000 | 16000 | 16000 | 2 | -200.00(-1.23%) | |
| Mar 08, 2024 | 16200 | 16000 | 16200 | 7 | -200.00(-1.22%) | |
| Mar 07, 2024 | 16701 | 16300 | 16400 | 15 | -350.00(-2.09%) | |
| Mar 06, 2024 | 16750 | 16600 | 16750 | 27 | +50.00(+0.30%) | |
| Mar 05, 2024 | 17600 | 16700 | 16700 | 32 | -1100.00(-6.18%) | |
| Mar 04, 2024 | 17800 | 17800 | 17800 | 2 | +0.00(+0.00%) | |
| Mar 01, 2024 | 18100 | 17800 | 17800 | 6 | +0.00(+0.00%) | |
| Feb 29, 2024 | 17875 | 17800 | 17800 | 4 | -150.00(-0.84%) | |
| Feb 28, 2024 | 17950 | 17950 | 17950 | 1 | +0.00(+0.00%) | |
| Feb 27, 2024 | 17950 | 17950 | 17950 | 7 | -50.00(-0.28%) | |
| Feb 26, 2024 | 18000 | 18000 | 18000 | 4 | +200.00(+1.12%) | |
| Feb 23, 2024 | 17800 | 17800 | 17800 | 1 | +0.00(+0.00%) | |
| Feb 21, 2024 | 17800 | 0 | -300.00(-1.66%) | |||
| Feb 20, 2024 | 18100 | 18100 | 18100 | 2 | +150.00(+0.84%) | |
| Feb 16, 2024 | 17950 | 17950 | 17950 | 5 | -50.00(-0.28%) | |
| Feb 09, 2024 | 18000 | 0 | +0.00(+0.00%) | |||
| Feb 01, 2024 | 18000 | 0 | +0.00(+0.00%) | |||
| Jan 31, 2024 | 18000 | 18000 | 18000 | 2 | -250.00(-1.37%) | |
| Jan 30, 2024 | 18250 | 18250 | 18250 | 2 | +0.00(+0.00%) | |
| Jan 29, 2024 | 18250 | 18225 | 18250 | 2 | +250.00(+1.39%) | |
| Jan 25, 2024 | 18000 | 0 | +0.00(+0.00%) | |||
| Jan 24, 2024 | 18100 | 18000 | 18000 | 9 | +50.00(+0.28%) | |
| Jan 23, 2024 | 18000 | 17699 | 17950 | 61 | +450.00(+2.57%) | |
| Jan 22, 2024 | 17500 | 17500 | 17500 | 9 | -200.00(-1.13%) | |
| Jan 19, 2024 | 17700 | 17700 | 17700 | 2 | -42.40(-0.24%) | |
| Jan 17, 2024 | 17742 | 0 | -57.60(-0.32%) | |||
| Jan 16, 2024 | 17800 | 17500 | 17800 | 24 | -200.00(-1.11%) | |
| Jan 10, 2024 | 18000 | 0 | +200.00(+1.12%) | |||
| Jan 08, 2024 | 17800 | 0 | +0.00(+0.00%) | |||
| Jan 03, 2024 | 17800 | 0 | -200.00(-1.11%) | |||
| Jan 02, 2024 | 18000 | 18000 | 18000 | 11 | -100.00(-0.55%) | |
| Dec 29, 2023 | 18100 | 17800 | 18100 | 8 | +100.00(+0.56%) | |
| Dec 28, 2023 | 18100 | 18000 | 18000 | 34 | +200.00(+1.12%) | |
| Dec 27, 2023 | 18000 | 17800 | 17800 | 22 | +0.00(+0.00%) | |
| Dec 20, 2023 | 17800 | 0 | -200.00(-1.11%) | |||
| Dec 19, 2023 | 18100 | 18000 | 18000 | 371 | -100.00(-0.55%) | |
| Dec 18, 2023 | 18100 | 18000 | 18100 | 16 | +50.00(+0.28%) | |
| Dec 14, 2023 | 18050 | 0 | +50.00(+0.28%) | |||
| Dec 13, 2023 | 18000 | 18000 | 18000 | 14 | +0.00(+0.00%) | |
| Dec 12, 2023 | 18000 | 18000 | 18000 | 1 | +200.00(+1.12%) | |
| Dec 11, 2023 | 17800 | 17800 | 17800 | 2 | +200.00(+1.14%) | |
| Dec 08, 2023 | 18000 | 17600 | 17600 | 6 | -400.00(-2.22%) | |
| Dec 06, 2023 | 18000 | 0 | -300.00(-1.64%) | |||
| Dec 04, 2023 | 18300 | 0 | +300.00(+1.67%) | |||
| Dec 01, 2023 | 18000 | 18000 | 18000 | 2 | +0.00(+0.00%) | |
| Nov 29, 2023 | 18000 | 0 | +0.00(+0.00%) | |||
| Nov 28, 2023 | 18000 | 18000 | 18000 | 5 | +0.00(+0.00%) | |
| Nov 24, 2023 | 18000 | 0 | -100.00(-0.55%) | |||
| Nov 22, 2023 | 18100 | 18000 | 18100 | 10 | +0.00(+0.00%) | |
| Nov 21, 2023 | 18100 | 18000 | 18100 | 9 | +100.00(+0.56%) | |
| Nov 17, 2023 | 18000 | 0 | +100.00(+0.56%) | |||
| Nov 15, 2023 | 17900 | 0 | +0.00(+0.00%) | |||
| Nov 13, 2023 | 17900 | 0 | -100.00(-0.56%) | |||
| Nov 09, 2023 | 18000 | 0 | -100.00(-0.55%) | |||
| Nov 08, 2023 | 18100 | 17900 | 18100 | 7 | +100.00(+0.56%) | |
| Nov 06, 2023 | 18000 | 0 | +0.00(+0.00%) | |||
| Nov 03, 2023 | 18000 | 17900 | 18000 | 15 | +0.00(+0.00%) | |
| Nov 02, 2023 | 18000 | 18000 | 18000 | 4 | +0.00(+0.00%) | |
| Nov 01, 2023 | 18000 | 18000 | 18000 | 3 | +100.00(+0.56%) | |
| Oct 31, 2023 | 18000 | 17900 | 17900 | 6 | +150.00(+0.85%) | |
| Oct 26, 2023 | 17750 | 0 | -250.00(-1.39%) | |||
| Oct 25, 2023 | 18000 | 18000 | 18000 | 2 | +0.00(+0.00%) | |
| Oct 24, 2023 | 18000 | 18000 | 18000 | 2 | +0.00(+0.00%) | |
| Oct 23, 2023 | 18000 | 18000 | 18000 | 17 | +0.00(+0.00%) | |
| Oct 18, 2023 | 18000 | 0 | -50.00(-0.28%) | |||
| Oct 16, 2023 | 18050 | 0 | +50.00(+0.28%) | |||
| Oct 10, 2023 | 18000 | 0 | +500.00(+2.86%) | |||
| Oct 09, 2023 | 17500 | 17250 | 17500 | 2 | +0.00(+0.00%) | |
| Oct 06, 2023 | 17520 | 17400 | 17500 | 29 | +250.00(+1.45%) | |
| Oct 05, 2023 | 17500 | 17000 | 17250 | 9 | +500.00(+2.99%) | |
| Oct 04, 2023 | 16800 | 16500 | 16750 | 19 | -50.00(-0.30%) | |
| Oct 03, 2023 | 16800 | 16800 | 16800 | 6 | +50.00(+0.30%) | |
| Oct 02, 2023 | 16750 | 16750 | 16750 | 4 | +250.00(+1.52%) | |
| Sep 29, 2023 | 16500 | 16500 | 16500 | 1 | +250.00(+1.54%) | |
| Sep 28, 2023 | 16250 | 16250 | 16250 | 2 | -50.00(-0.31%) | |
| Sep 26, 2023 | 16300 | 0 | +100.00(+0.62%) | |||
| Sep 25, 2023 | 16200 | 16200 | 16200 | 19 | -300.00(-1.82%) | |
| Sep 21, 2023 | 16500 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2023 | 16500 | 16000 | 16500 | 3 | +0.00(+0.00%) | |
| Sep 19, 2023 | 16750 | 16500 | 16500 | 4 | +0.00(+0.00%) | |
| Sep 18, 2023 | 16500 | 16500 | 16500 | 3 | +0.00(+0.00%) | |
| Sep 14, 2023 | 16500 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2023 | 16500 | 16500 | 16500 | 2 | +0.00(+0.00%) | |
| Sep 12, 2023 | 16500 | 16500 | 16500 | 9 | -100.00(-0.60%) | |
| Sep 05, 2023 | 16600 | 0 | -150.00(-0.90%) | |||
| Sep 01, 2023 | 16750 | 16750 | 16750 | 1 | -1000.00(-5.63%) | |
| Aug 31, 2023 | 17750 | 17750 | 17750 | 1 | +450.00(+2.60%) | |
| Aug 30, 2023 | 17300 | 17300 | 17300 | 2 | +100.00(+0.58%) | |
| Aug 25, 2023 | 17200 | 0 | +100.00(+0.58%) | |||
| Aug 24, 2023 | 17150 | 17100 | 17100 | 2 | -50.00(-0.29%) | |
| Aug 23, 2023 | 17150 | 17000 | 17150 | 3 | +0.00(+0.00%) | |
| Aug 22, 2023 | 17200 | 17025 | 17150 | 13 | -50.00(-0.29%) | |
| Aug 14, 2023 | 17200 | 0 | +100.00(+0.58%) | |||
| Aug 10, 2023 | 17100 | 0 | +990.00(+6.15%) | |||
| Aug 09, 2023 | 16900 | 16110 | 16110 | 3 | -990.00(-5.79%) | |
| Aug 07, 2023 | 17100 | 0 | +0.00(+0.00%) | |||
| Aug 04, 2023 | 17100 | 17100 | 17100 | 1 | +0.00(+0.00%) | |
| Aug 03, 2023 | 17101 | 17100 | 17100 | 6 | -50.00(-0.29%) | |
| Aug 02, 2023 | 17250 | 17150 | 17150 | 11 | -250.00(-1.44%) | |
| Aug 01, 2023 | 17400 | 17350 | 17400 | 16 | -85.00(-0.49%) | |
| Jul 31, 2023 | 17485 | 17485 | 17485 | 1 | -15.00(-0.09%) | |
| Jul 28, 2023 | 19000 | 17200 | 17500 | 29 | +0.00(+0.00%) | |
| Jul 27, 2023 | 17500 | 17250 | 17500 | 3 | +100.00(+0.57%) | |
| Jul 24, 2023 | 17400 | 0 | -100.00(-0.57%) | |||
| Jul 21, 2023 | 17500 | 17500 | 17500 | 5 | +0.00(+0.00%) | |
| Jul 20, 2023 | 17510 | 17500 | 17500 | 9 | +0.00(+0.00%) | |
| Jul 19, 2023 | 17500 | 17500 | 17500 | 7 | +0.00(+0.00%) | |
| Jul 18, 2023 | 17500 | 17400 | 17500 | 6 | +500.00(+2.94%) | |
| Jul 17, 2023 | 18475 | 17000 | 17000 | 42 | -1500.00(-8.11%) | |
| Jul 13, 2023 | 18500 | 0 | +0.00(+0.00%) | |||
| Jul 07, 2023 | 18500 | 0 | +0.00(+0.00%) | |||
| Jul 03, 2023 | 18500 | 0 | +0.00(+0.00%) | |||
| Jun 30, 2023 | 18500 | 18475 | 18500 | 7 | +25.00(+0.14%) | |
| Jun 29, 2023 | 18475 | 18475 | 18475 | 1 | -25.00(-0.14%) | |
| Jun 28, 2023 | 18500 | 18500 | 18500 | 7 | +0.00(+0.00%) | |
| Jun 27, 2023 | 18500 | 18500 | 18500 | 4 | +0.00(+0.00%) | |
| Jun 26, 2023 | 18500 | 18500 | 18500 | 1 | +0.00(+0.00%) |
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.
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.
