NasdaqCM - Nasdaq Real Time Price USD

Lichen International Limited (LICN)

3.4800
+0.1700
+(5.14%)
At close: May 12 at 4:00:01 PM EDT
6.6000
+3.12
+(89.66%)
After hours: May 12 at 7:59:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20253.46005.88002.60003.48003.48005,361,870
May 9, 20253.43003.51003.25003.31003.310035,800
May 8, 20253.43003.78003.43003.43003.430023,900
May 7, 20253.96003.96003.45003.54003.5400126,500
May 6, 20253.45003.89003.45003.83003.830096,200
May 5, 20253.41003.72003.41003.56003.560016,700
May 2, 20253.41003.76903.41003.52003.520028,100
May 1, 20253.26003.61003.26003.45003.450032,600
Apr 30, 20253.65003.73003.42003.45003.450031,900
Apr 29, 20253.64003.88503.64003.68003.680021,100
Apr 28, 20253.72004.90003.64003.68003.6800239,200
Apr 25, 20253.51303.83003.50103.83003.830026,700
Apr 24, 20253.45003.61003.42403.50003.500012,000
Apr 23, 20253.42003.70003.42003.45003.450049,800
Apr 22, 20253.45003.57903.30003.41003.410029,300
Apr 21, 20253.51003.52003.23203.46003.460023,600
Apr 17, 20253.10003.59003.09003.53003.5300130,500
Apr 16, 20253.26003.42103.09003.16003.160025,500
Apr 15, 20253.34003.52003.28003.30003.300033,800
Apr 14, 20253.33003.78003.33003.44003.440018,100
Apr 11, 20253.29003.50003.23003.41003.410030,800
Apr 10, 20253.26003.66803.13003.38003.380035,000
Apr 9, 20252.99004.60002.60003.73903.7390832,100
Apr 8, 20253.12003.63202.95003.02003.020054,200
Apr 7, 20253.21003.35003.08003.18003.180017,100
Apr 4, 20253.65003.74003.31003.36003.360026,700
Apr 3, 20254.00004.00003.65003.65003.650028,600
Apr 2, 20253.78004.19003.62004.16004.160039,200
Apr 1, 20253.95005.16003.76004.29004.2900220,700
Mar 31, 20254.00004.03703.70003.85003.850021,300
Mar 28, 20254.21004.21003.90004.00004.000029,900
Mar 27, 20254.69004.69804.10004.28004.280098,600
Mar 26, 20253.80004.70003.70004.60004.600092,700
Mar 25, 20253.93003.99003.71003.80003.800048,200
Mar 24, 20254.01004.13003.82704.00004.000038,400
Mar 21, 20254.09004.30004.00004.02004.020037,700
Mar 20, 20253.96004.40003.80004.11004.110039,200
Mar 19, 20253.96004.15003.96004.05004.050030,900
Mar 18, 20254.02004.18003.79004.18004.180063,900
Mar 17, 20254.21004.27004.00004.02004.020072,800
Mar 14, 20254.36004.68004.21904.45004.450026,600
Mar 13, 20254.76004.95004.20004.35004.350053,800
Mar 12, 20254.80004.84904.59004.84004.840019,800
Mar 11, 20254.67004.86004.66004.80004.800029,600
Mar 10, 20255.59005.75904.52004.67004.670066,800
Mar 7, 20255.47005.76805.30005.65005.650024,900
Mar 6, 20255.41005.60005.08005.53005.530050,100
Mar 5, 20255.63005.75005.40005.44005.440058,900
Mar 4, 20255.65006.13005.37006.00006.000079,700
Mar 3, 20257.37007.55005.80005.80005.8000182,000
Feb 28, 20250.04500.04700.03600.03800.038029,286,900
Feb 27, 20250.05300.05300.04600.04700.047059,862,900
Feb 26, 20250.06600.07300.06500.06900.069011,950,300
Feb 25, 20250.07100.07200.06600.07000.070016,311,200
Feb 24, 20250.07800.07800.06600.07100.071027,169,300
Feb 21, 20250.07400.09000.07200.07800.0780130,932,200
Feb 20, 20250.07100.07700.06600.07100.071034,495,400
Feb 19, 20250.06800.08300.06100.07100.0710103,814,300
Feb 18, 20250.06000.07000.05900.06500.065033,903,200
Feb 14, 20250.06800.06800.06200.06500.065011,155,800
Feb 13, 20250.07000.07100.06700.06900.069018,917,100
Feb 12, 20250.07300.08000.07100.07600.076033,118,400
Feb 11, 20250.07800.09500.07300.07700.077059,615,200
Feb 10, 20250.07800.07800.06900.07600.076017,890,800
Feb 7, 20250.07300.08200.07000.08100.081011,036,900
Feb 6, 20250.08000.08200.07100.07300.07308,340,100
Feb 5, 20250.07100.08300.06100.08000.080012,373,900
Feb 4, 20250.07000.07500.07000.07300.07303,538,700
Feb 3, 20250.08000.08000.06800.07400.074012,008,100
Jan 31, 20250.08400.08400.07800.08100.08106,907,600
Jan 30, 20250.08900.08900.08000.08100.081011,063,800
Jan 29, 20250.08900.09000.08400.09000.090012,921,000
Jan 28, 20250.14200.16300.08200.09100.091065,745,900
Jan 27, 20250.14800.14800.13500.13800.13809,740,400
Jan 24, 20250.14200.14900.13200.14500.145010,243,500
Jan 23, 20250.13400.13800.13000.13500.13505,749,200
Jan 22, 20250.14500.14600.13500.14000.14007,095,300
Jan 21, 20250.15000.15000.14200.14500.14505,541,200
Jan 17, 20250.15200.15700.14800.15100.15104,750,700
Jan 16, 20250.14500.16800.14500.15100.15107,764,500
Jan 15, 20250.13300.14900.13100.14400.14409,732,700
Jan 14, 20250.14300.14400.13200.14000.14009,096,200
Jan 13, 20250.15400.15500.14000.14700.147014,458,700
Jan 10, 20250.16000.16200.15400.15600.15608,026,500
Jan 8, 20250.17500.17500.15300.16000.160010,244,800
Jan 7, 20250.18400.18400.17100.17800.178011,275,700
Jan 6, 20250.20000.20000.18000.18100.181014,441,500
Jan 3, 20250.17900.19400.17600.19000.190019,593,800
Jan 2, 20250.17800.18600.16900.18400.184022,249,200
Dec 31, 20240.18800.18900.17300.17800.178024,683,700
Dec 30, 20240.17500.19100.17000.18800.188041,876,100
Dec 27, 20240.19100.24900.17500.23200.232044,694,400
Dec 26, 20240.28200.28200.17300.18600.186091,428,000
Dec 24, 20240.16400.21200.15300.21000.210045,622,300
Dec 23, 20240.18000.18000.16000.16900.16902,634,000
Dec 20, 20240.16000.17400.14500.17000.17006,949,700
Dec 19, 20240.16900.16900.16000.16400.16403,417,200
Dec 18, 20240.16700.17700.15600.17700.17707,265,200
Dec 17, 20240.18000.18900.15300.17700.177020,403,500
Dec 16, 20240.18200.18200.15900.16900.169018,352,800
Dec 13, 20240.22000.22400.18000.18400.184036,502,700
Dec 12, 20240.25600.41500.19200.19600.196081,111,500
Dec 11, 20240.26600.29300.24500.26500.26506,281,500
Dec 10, 20240.35200.36900.29000.29600.296011,800,600
Dec 9, 20240.50000.52000.35000.38100.381030,694,900
Dec 6, 20242.10002.13000.19200.48900.4890186,018,100
Dec 5, 20242.08002.15002.05102.12002.12004,263,200
Dec 4, 20242.00002.12001.98102.11002.11007,318,900
Dec 3, 20242.00002.05101.92502.05002.05006,269,000
Dec 2, 20241.93001.98001.90001.97001.97005,408,300
Nov 29, 20241.88001.99001.85001.87001.87001,964,100
Nov 27, 20241.84001.86001.72001.86001.8600978,600
Nov 26, 20241.75001.79701.71501.76001.76001,303,800
Nov 25, 20242.04002.10001.82001.84001.8400282,700
Nov 22, 20242.06002.20001.99002.16002.16003,204,700
Nov 21, 20241.91002.06001.90002.04002.04002,818,800
Nov 20, 20241.98001.99201.90001.98001.9800667,800
Nov 19, 20241.93002.01001.88502.01002.01001,421,500
Nov 18, 20241.87001.94601.83001.90001.90002,928,800
Nov 15, 20241.83001.93001.70001.88001.88004,040,900
Nov 14, 20241.81001.87001.74301.80001.8000494,400
Nov 13, 20242.08002.12001.81001.81001.8100468,200
Nov 12, 20242.29002.31002.00002.09002.0900464,900
Nov 11, 20241.99002.30001.95502.27002.2700762,700
Nov 8, 20241.99001.99901.96001.98001.9800107,600
Nov 7, 20242.05002.05001.95001.96001.9600108,800
Nov 6, 20242.08002.11001.95502.02002.0200140,100
Nov 5, 20242.19002.22202.03002.11002.1100260,300
Nov 4, 20242.16002.22002.10002.12002.1200273,000
Nov 1, 20242.02002.20001.93002.17002.17001,484,000
Oct 31, 20242.00002.18001.96002.01002.01001,804,500
Oct 30, 20241.95002.00001.86501.99901.99901,470,100
Oct 29, 20241.92002.02001.78801.93001.93001,996,100
Oct 28, 20241.84001.98001.78001.87001.87001,855,500
Oct 25, 20241.76001.85001.71001.84001.8400469,400
Oct 24, 20241.89001.89001.76001.82001.820012,100
Oct 23, 20241.73001.81001.72001.79001.790014,200
Oct 22, 20241.80001.80001.74001.76001.760014,800
Oct 21, 20241.73001.79001.72001.76001.760028,800
Oct 18, 20241.73001.78001.73001.76001.760026,200
Oct 17, 20241.77501.78001.73001.77001.770018,700
Oct 16, 20241.79001.81001.77001.79001.790015,900
Oct 15, 20241.84001.85001.68501.79501.795051,100
Oct 14, 20242.11002.11001.49001.75001.75003,483,300
Oct 11, 20241.81501.95001.81001.84001.84003,200
Oct 10, 20241.82001.86301.82001.82001.820013,000
Oct 9, 20241.66001.80001.66001.80001.800016,400
Oct 8, 20241.93001.94001.80001.80001.800042,800
Oct 7, 20241.89501.96501.86001.93001.93006,100
Oct 4, 20241.86001.95001.86001.93001.930032,400
Oct 3, 20241.78001.93001.78001.91001.910029,300
Oct 2, 20241.85001.94001.75101.89001.890010,400
Oct 1, 20241.85001.85001.80001.84001.84008,400
Sep 30, 20241.80601.85001.80001.81001.81004,500
Sep 27, 20241.77001.85001.70001.76001.76004,400
Sep 26, 20241.77001.87001.77001.78001.78006,600
Sep 25, 20241.76501.81001.76501.80001.800019,300
Sep 24, 20241.83001.89201.82201.83501.83505,800
Sep 23, 20241.90001.90001.79001.81001.81008,500
Sep 20, 20241.86001.91001.84001.85001.85005,900
Sep 19, 20241.87001.98301.84001.86001.8600176,800
Sep 18, 20241.90601.96601.73501.87001.8700161,700
Sep 17, 20241.95002.00001.93001.99001.99006,200
Sep 16, 20241.95001.95001.87001.93001.930012,800
Sep 13, 20241.93001.94001.86001.89001.890016,600
Sep 12, 20241.84101.91001.84001.88001.880026,900
Sep 11, 20241.83001.94001.83001.83001.830017,800
Sep 10, 20241.93001.95001.81001.88001.880055,000
Sep 9, 20241.53001.88001.53001.88001.8800126,700
Sep 6, 20242.03002.03001.32001.53001.5300546,400
Sep 5, 20241.92001.98001.92001.92001.92002,100
Sep 4, 20241.95602.00001.95601.98001.98005,500
Sep 3, 20242.00002.00001.89001.93001.93007,300
Aug 30, 20242.10002.13001.96001.96001.960034,100
Aug 29, 20242.30002.30002.03002.13002.1300139,000
Aug 28, 20242.24002.24002.09002.21002.210026,000
Aug 27, 20242.27302.30002.10002.17002.170043,400
Aug 26, 20241.96002.28001.96002.26002.260085,400
Aug 23, 20242.00002.03001.91002.03002.030035,300
Aug 22, 20241.97002.02501.90002.00002.0000724,600
Aug 21, 20241.91002.00001.88002.00002.000083,700
Aug 20, 20242.01002.12001.80001.98001.98005,880,100
Aug 19, 20242.10002.18002.10002.16002.160012,700
Aug 16, 20242.06002.12501.99002.10002.10005,500
Aug 15, 20242.10002.17002.04002.11002.110023,600
Aug 14, 20242.03002.08001.97102.08002.08005,700
Aug 13, 20242.01002.06002.01002.05002.050010,800
Aug 12, 20241.98002.09001.96002.08002.080011,300
Aug 9, 20241.98002.04001.96002.04002.04005,900
Aug 8, 20242.04002.05002.00002.03002.03006,500
Aug 7, 20241.92002.08001.92002.01002.010012,600
Aug 6, 20241.90002.08001.89002.02002.020017,500
Aug 5, 20241.95001.96001.63001.96001.960064,000
Aug 2, 20242.16002.16001.97002.05002.0500125,200
Aug 1, 20242.27002.44002.27002.35002.3500183,700
Jul 31, 20242.18002.28002.18002.22502.225028,400
Jul 30, 20242.06002.24002.06002.16002.160077,400
Jul 29, 20242.03002.06001.98002.00002.000011,700
Jul 26, 20242.01502.05501.98102.02002.02006,500
Jul 25, 20242.02002.06001.97002.02002.020021,200
Jul 24, 20242.03002.08002.02002.05002.0500110,700
Jul 23, 20241.98002.15001.93002.00502.0050328,400
Jul 22, 20242.00002.10001.93001.97001.9700623,500
Jul 19, 20241.91002.08001.91002.00002.0000121,600
Jul 18, 20241.96002.06001.91001.97001.9700110,100
Jul 17, 20241.75002.00001.75002.00002.0000264,600
Jul 16, 20241.67001.83001.65001.80001.800039,100
Jul 15, 20241.65001.73001.60001.66101.661056,500
Jul 12, 20241.65001.69001.64501.67401.674010,700
Jul 11, 20241.67001.74001.61001.65201.652060,100
Jul 10, 20241.74001.76001.66001.68001.6800104,800
Jul 9, 20241.67001.75001.62101.71001.7100176,400
Jul 8, 20241.60001.72001.52001.69001.6900352,300
Jul 5, 20241.49201.68001.44001.63001.6300143,000
Jul 3, 20241.46801.54001.44501.48001.480025,300
Jul 2, 20241.49001.50001.45001.47001.47005,500
Jul 1, 20241.48001.49001.43001.49001.490021,100
Jun 28, 20241.45901.46001.44001.46001.46005,900
Jun 27, 20241.39001.49001.39001.46001.460024,100
Jun 26, 20241.49001.50001.40001.42001.42009,000
Jun 25, 20241.49001.52001.44001.52001.520012,100
Jun 24, 20241.45001.51901.42001.46001.460053,100
Jun 21, 20241.40801.45001.38001.40101.401045,200
Jun 20, 20241.27001.46001.27001.35001.350061,600
Jun 18, 20241.18001.35001.15001.27001.270045,200
Jun 17, 20241.32001.32001.12001.18001.1800576,000
Jun 14, 20241.37001.43001.33001.35001.350015,100
Jun 13, 20241.40001.46001.38001.40501.405013,900
Jun 12, 20241.43001.49001.36101.40001.400029,600
Jun 11, 20241.38001.44001.35001.40001.400026,000
Jun 10, 20241.42001.46601.39001.39001.390048,800
Jun 7, 20241.46701.48301.44001.45001.450030,100
Jun 6, 20241.51001.54001.41001.47001.470032,400
Jun 5, 20241.50201.56001.43101.54001.540024,000
Jun 4, 20241.64001.64001.39001.51001.5100120,900
Jun 3, 20241.56201.61001.53001.57001.570035,300
May 31, 20241.57001.61001.50001.61001.610065,700
May 30, 20241.53501.60001.40001.56001.5600162,700
May 29, 20241.45001.50001.41001.47001.470092,000
May 28, 20241.35001.55001.33001.49001.49001,234,500
May 24, 20241.66001.67001.00001.45001.4500927,800
May 23, 20241.62001.80001.62001.67001.6700116,200
May 22, 20241.86002.30001.56101.66001.6600802,900
May 21, 20241.67001.96001.65001.89001.89003,006,600
May 20, 20241.72001.74001.55001.55001.5500412,300
May 17, 20241.79001.85001.72001.75001.7500620,400
May 16, 20241.62001.74001.58001.68001.6800708,400
May 15, 20241.32001.50001.32001.50001.5000410,200
May 14, 20241.14001.26101.14001.25001.2500288,700
May 13, 20241.06001.17001.05001.11001.1100186,400

Related Tickers

SFHG Samfine Creation Holdings Group Limited
0.8399
+10.40%
 
SMX SMX (Security Matters) Public Limited Company
1.4100
-7.24%
 
YSXT YSX Tech. Co., Ltd
4.5200
-4.44%
 
PMAX Powell Max Limited
0.3206
-10.97%
 
NISN Nisun International Enterprise Development Group Co., Ltd
5.82
+12.36%
 
4346.T Nexyz. Group Corporation
820.00
+0.12%
 
A7K.DU HBI-Hyperion SE
19.00
0.00%
 
FUO.F Dolby Laboratories, Inc.
67.50
+1.50%
 
GQN2.F GDI Integrated Facility Services Inc.
20.40
0.00%
 
FRAN.L Franchise Brands plc
148.50
+0.68%