Li Bang International Corporation Inc. (LBGJ)
NASDAQ: LBGJ · Real-Time Price · USD
3.380
+0.160 (4.97%)
Dec 3, 2024, 11:16 AM EST - Market open
LBGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 3.29 | 3.46 | 3.16 | 3.21 | 3.21 | 1.26% | 121,619 |
| Nov 29, 2024 | 3.35 | 3.40 | 3.14 | 3.17 | 3.17 | -3.94% | 46,827 |
| Nov 27, 2024 | 3.39 | 3.61 | 3.30 | 3.30 | 3.30 | -2.94% | 119,141 |
| Nov 26, 2024 | 3.54 | 3.80 | 3.33 | 3.40 | 3.40 | -2.58% | 313,218 |
| Nov 25, 2024 | 3.83 | 4.26 | 3.47 | 3.49 | 3.49 | -5.68% | 344,916 |
| Nov 22, 2024 | 3.43 | 3.70 | 3.33 | 3.70 | 3.70 | 6.32% | 10,333 |
| Nov 21, 2024 | 3.50 | 3.86 | 3.48 | 3.48 | 3.48 | -0.57% | 30,852 |
| Nov 20, 2024 | 3.99 | 4.37 | 3.50 | 3.50 | 3.50 | -12.28% | 370,475 |
| Nov 19, 2024 | 3.27 | 4.00 | 3.20 | 3.99 | 3.99 | 25.08% | 112,242 |
| Nov 18, 2024 | 3.61 | 3.61 | 3.03 | 3.19 | 3.19 | -13.78% | 43,097 |
| Nov 15, 2024 | 4.10 | 4.10 | 3.60 | 3.70 | 3.70 | -8.07% | 64,850 |
| Nov 14, 2024 | 4.08 | 4.10 | 4.02 | 4.03 | 4.03 | -3.01% | 22,240 |
| Nov 13, 2024 | 3.91 | 4.23 | 3.91 | 4.15 | 4.15 | 3.49% | 7,954 |
| Nov 12, 2024 | 3.94 | 4.01 | 3.91 | 4.01 | 4.01 | 0.25% | 19,080 |
| Nov 11, 2024 | 3.98 | 4.01 | 3.91 | 4.00 | 4.00 | 0.50% | 9,020 |
| Nov 8, 2024 | 4.04 | 4.07 | 3.91 | 3.98 | 3.98 | -1.73% | 10,791 |
| Nov 7, 2024 | 4.16 | 4.38 | 4.00 | 4.05 | 4.05 | -3.80% | 46,910 |
| Nov 6, 2024 | 4.33 | 4.41 | 4.17 | 4.21 | 4.21 | -1.70% | 8,007 |
| Nov 5, 2024 | 4.28 | 4.47 | 4.20 | 4.28 | 4.28 | 1.98% | 36,856 |
| Nov 4, 2024 | 4.13 | 4.20 | 4.07 | 4.20 | 4.20 | 1.94% | 8,614 |
| Nov 1, 2024 | 4.00 | 4.24 | 4.00 | 4.12 | 4.12 | -3.06% | 9,967 |
| Oct 31, 2024 | 4.10 | 4.41 | 4.10 | 4.25 | 4.25 | -1.39% | 43,082 |
| Oct 30, 2024 | 4.15 | 4.42 | 4.15 | 4.31 | 4.31 | 1.17% | 33,888 |
| Oct 29, 2024 | 4.27 | 4.49 | 4.00 | 4.26 | 4.26 | -0.93% | 79,824 |
| Oct 28, 2024 | 3.95 | 4.60 | 3.95 | 4.30 | 4.30 | 12.86% | 135,121 |
| Oct 25, 2024 | 3.80 | 4.05 | 3.73 | 3.81 | 3.81 | -3.05% | 377,086 |
| Oct 24, 2024 | 4.17 | 4.30 | 3.90 | 3.93 | 3.93 | -4.15% | 415,533 |