Historical Data for Livent Corporation (LTHM)

$ 6.90   -0.05 (-0.72%) Volume: 1.06m 6:30 PM EDT 15-Oct-2019
After Hours:  $ 6.90 0.00 (0.00%) Volume: 4.92k 4:29 PM EDT 15-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/15/19 6.96 7.02 6.82 6.90 1.06m -0.05 -0.72% 6.90 7.35m 6,814
10/14/19 6.85 7.00 6.78 6.95 769.02k 0.01 0.14% 6.95 5.33m 4,603
10/11/19 6.71 7.08 6.68 6.94 1.88m 0.36 5.47% 6.94 13.12m 8,759
10/10/19 6.51 6.685 6.475 6.58 1m 0.13 2.02% 6.58 6.61m 6,168
10/09/19 6.56 6.68 6.26 6.45 1.39m -0.12 -1.83% 6.45 8.91m 7,143
10/08/19 6.71 6.775 6.53 6.57 1.81m -0.26 -3.81% 6.57 11.96m 11,131
10/07/19 6.61 6.915 6.52 6.83 1.27m 0.23 3.48% 6.83 8.61m 7,376
10/04/19 6.94 7.05 6.52 6.60 2.38m -0.37 -5.31% 6.60 15.95m 10,465
10/03/19 6.74 7.03 6.58 6.97 1.72m 0.14 2.05% 6.97 11.81m 9,855
10/02/19 6.52 6.84 6.42 6.83 1.66m 0.18 2.71% 6.83 11.19m 7,208
10/01/19 6.73 7.02 6.49 6.65 1.39m -0.04 -0.60% 6.65 9.33m 8,755
09/30/19 6.64 6.79 6.40 6.69 1.46m 0.07 1.06% 6.69 9.7m 7,862
09/27/19 6.58 6.75 6.52 6.62 1.15m 0.04 0.61% 6.62 7.66m 6,007
09/26/19 6.94 6.98 6.48 6.58 1.09m -0.37 -5.32% 6.58 7.18m 6,712
09/25/19 6.79 7.01 6.75 6.95 971.77k 0.17 2.51% 6.95 6.74m 6,192
09/24/19 7.28 7.28 6.57 6.78 2.05m -0.51 -7.00% 6.78 13.9m 10,953
09/23/19 7.17 7.40 7.10 7.29 1.85m 0.01 0.14% 7.29 13.59m 8,800
09/20/19 7.27 7.44 7.18 7.28 2.25m 0.05 0.69% 7.28 16.35m 7,582
09/19/19 7.15 7.28 7.05 7.23 842.98k 0.11 1.54% 7.23 6.07m 6,634
09/18/19 7.35 7.36 6.965 7.12 1.78m -0.24 -3.26% 7.12 12.68m 11,703
09/17/19 7.54 7.62 7.25 7.36 1.57m -0.23 -3.03% 7.36 11.62m 12,268
09/16/19 7.99 8.01 7.58 7.59 3.51m -0.07 -0.91% 7.59 27.11m 16,737