Long Island Iced Tea Corp (LTEA) Exchange: NASDAQ
Data as of May 16, 2025
$6.39 ($-0.20) -3.03%
Long Island Iced Tea Corp - Daily Information
Click for more stock information on Long Island Iced Tea Corp.| Daily Information | Data |
|---|---|
| Date | May 16, 2025 |
| Open | $6.85 |
| Previous Close | $6.39 |
| High | $6.96 |
| Low | $5.97 |
| Adjusted Open | $6.85 |
| Previous Adjusted Close | $6.39 |
| Adjusted High | $6.96 |
| Adjusted Low | $5.97 |
About Long Island Iced Tea Corp (LTEA)
DELISTED -
Invest in Long Island Iced Tea Corp (LTEA)
Historical Stock Data for Long Island Iced Tea Corp (LTEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-04 | $6.85 | $6.96 | $5.97 | $6.39 | $6.39 | 554,411 |
| 2018-01-03 | $6.26 | $7.15 | $6.20 | $6.59 | $6.59 | 1,366,204 |
| 2018-01-02 | $5.03 | $7.65 | $5.03 | $6.17 | $6.17 | 2,850,254 |
| 2017-12-29 | $4.49 | $5.69 | $4.35 | $5.10 | $5.10 | 1,316,010 |
| 2017-12-28 | $4.20 | $4.58 | $3.75 | $4.49 | $4.49 | 960,256 |
| 2017-12-27 | $4.88 | $4.92 | $3.70 | $4.07 | $4.07 | 1,619,197 |
| 2017-12-26 | $6.00 | $6.18 | $4.62 | $4.80 | $4.80 | 1,547,299 |
| 2017-12-22 | $5.58 | $6.30 | $5.06 | $6.01 | $6.01 | 2,233,449 |
| 2017-12-21 | $7.95 | $9.49 | $6.13 | $6.91 | $6.91 | 15,083,855 |
| 2017-12-20 | $2.15 | $2.48 | $2.14 | $2.44 | $2.44 | 779,529 |
| 2017-12-19 | $2.04 | $2.17 | $1.97 | $2.08 | $2.08 | 168,497 |
| 2017-12-18 | $2.10 | $2.10 | $1.91 | $2.06 | $2.06 | 189,758 |
| 2017-12-15 | $2.08 | $2.25 | $2.02 | $2.06 | $2.06 | 391,969 |
| 2017-12-14 | $1.85 | $2.20 | $1.76 | $2.05 | $2.05 | 746,368 |
| 2017-12-13 | $1.90 | $3.05 | $1.85 | $1.90 | $1.90 | 3,876,127 |
| 2017-12-12 | $1.74 | $1.98 | $1.70 | $1.75 | $1.75 | 175,970 |
| 2017-12-11 | $2.02 | $2.02 | $1.70 | $1.70 | $1.70 | 175,746 |
| 2017-12-08 | $2.10 | $2.12 | $2.00 | $2.01 | $2.01 | 63,010 |
| 2017-12-07 | $2.17 | $2.17 | $2.08 | $2.10 | $2.10 | 17,715 |
| 2017-12-06 | $2.15 | $2.16 | $2.10 | $2.14 | $2.14 | 43,510 |
| 2017-12-05 | $2.15 | $2.22 | $2.10 | $2.12 | $2.12 | 84,504 |
| 2017-12-04 | $2.20 | $2.35 | $2.18 | $2.23 | $2.23 | 135,049 |
| 2017-12-01 | $2.29 | $2.29 | $2.10 | $2.13 | $2.13 | 93,524 |
| 2017-11-30 | $2.18 | $2.30 | $2.18 | $2.25 | $2.25 | 107,864 |
| 2017-11-29 | $2.20 | $2.26 | $2.20 | $2.21 | $2.21 | 46,556 |
| 2017-11-28 | $2.21 | $2.27 | $2.19 | $2.20 | $2.20 | 47,652 |
| 2017-11-27 | $2.30 | $2.35 | $2.11 | $2.27 | $2.27 | 145,769 |
| 2017-11-24 | $2.38 | $2.38 | $2.30 | $2.34 | $2.34 | 66,033 |
| 2017-11-22 | $2.42 | $2.50 | $2.40 | $2.40 | $2.40 | 22,310 |
| 2017-11-21 | $2.51 | $2.52 | $2.37 | $2.46 | $2.46 | 116,668 |
| 2017-11-20 | $2.62 | $2.70 | $2.51 | $2.55 | $2.55 | 58,567 |
| 2017-11-17 | $2.70 | $2.72 | $2.62 | $2.66 | $2.66 | 70,972 |
| 2017-11-16 | $2.65 | $2.85 | $2.63 | $2.70 | $2.70 | 68,453 |
| 2017-11-15 | $2.66 | $2.70 | $2.60 | $2.63 | $2.63 | 48,793 |
| 2017-11-14 | $2.75 | $2.85 | $2.67 | $2.69 | $2.69 | 58,104 |
| 2017-11-13 | $2.67 | $2.83 | $2.67 | $2.77 | $2.77 | 94,155 |
| 2017-11-10 | $2.60 | $2.85 | $2.60 | $2.84 | $2.84 | 172,776 |
| 2017-11-09 | $2.43 | $2.55 | $2.35 | $2.55 | $2.55 | 73,651 |
| 2017-11-08 | $2.48 | $2.52 | $2.40 | $2.48 | $2.48 | 64,452 |
| 2017-11-07 | $2.47 | $2.58 | $2.33 | $2.58 | $2.58 | 69,101 |
| 2017-11-06 | $2.50 | $2.50 | $2.40 | $2.49 | $2.49 | 42,133 |
| 2017-11-03 | $2.50 | $2.54 | $2.38 | $2.41 | $2.41 | 21,699 |
| 2017-11-02 | $2.49 | $2.50 | $2.37 | $2.46 | $2.46 | 26,671 |
| 2017-11-01 | $2.45 | $2.54 | $2.43 | $2.46 | $2.46 | 13,982 |
| 2017-10-31 | $2.52 | $2.79 | $2.40 | $2.42 | $2.42 | 257,598 |
| 2017-10-30 | $2.60 | $2.60 | $2.50 | $2.54 | $2.54 | 30,128 |
| 2017-10-27 | $2.58 | $2.77 | $2.51 | $2.56 | $2.56 | 44,032 |
| 2017-10-26 | $2.66 | $2.66 | $2.56 | $2.60 | $2.60 | 44,063 |
| 2017-10-25 | $2.84 | $2.84 | $2.60 | $2.63 | $2.63 | 90,929 |
| 2017-10-24 | $2.57 | $3.24 | $2.49 | $2.74 | $2.74 | 487,893 |
| 2017-10-23 | $2.50 | $2.50 | $2.36 | $2.36 | $2.36 | 21,417 |
| 2017-10-20 | $2.50 | $2.56 | $2.45 | $2.52 | $2.52 | 19,104 |
| 2017-10-19 | $2.49 | $2.53 | $2.43 | $2.53 | $2.53 | 18,877 |
| 2017-10-18 | $2.56 | $2.59 | $2.40 | $2.45 | $2.45 | 41,313 |
| 2017-10-17 | $2.70 | $2.79 | $2.46 | $2.57 | $2.57 | 89,184 |
| 2017-10-16 | $2.42 | $2.45 | $2.30 | $2.44 | $2.44 | 39,154 |
| 2017-10-13 | $2.50 | $2.53 | $2.40 | $2.41 | $2.41 | 44,058 |
| 2017-10-12 | $2.46 | $2.53 | $2.41 | $2.49 | $2.49 | 24,987 |
| 2017-10-11 | $2.55 | $2.60 | $2.46 | $2.46 | $2.46 | 10,076 |
| 2017-10-10 | $2.45 | $2.55 | $2.40 | $2.55 | $2.55 | 37,906 |
| 2017-10-09 | $2.45 | $2.62 | $2.45 | $2.46 | $2.46 | 57,592 |
| 2017-10-06 | $2.52 | $2.52 | $2.46 | $2.48 | $2.48 | 13,527 |
| 2017-10-05 | $2.51 | $2.51 | $2.46 | $2.50 | $2.50 | 14,618 |
| 2017-10-04 | $2.50 | $2.54 | $2.50 | $2.53 | $2.53 | 39,772 |
| 2017-10-03 | $2.48 | $2.58 | $2.47 | $2.54 | $2.54 | 25,425 |
| 2017-10-02 | $2.52 | $2.52 | $2.46 | $2.50 | $2.50 | 28,597 |
| 2017-09-29 | $2.52 | $2.63 | $2.43 | $2.49 | $2.49 | 54,228 |
| 2017-09-28 | $2.50 | $2.56 | $2.46 | $2.54 | $2.54 | 54,574 |
| 2017-09-27 | $2.41 | $2.65 | $2.15 | $2.46 | $2.46 | 222,334 |
| 2017-09-26 | $2.15 | $2.44 | $2.13 | $2.39 | $2.39 | 110,728 |
| 2017-09-25 | $2.20 | $2.23 | $2.08 | $2.16 | $2.16 | 59,177 |
| 2017-09-22 | $2.39 | $2.45 | $2.07 | $2.15 | $2.15 | 230,511 |
| 2017-09-21 | $2.45 | $2.95 | $2.35 | $2.40 | $2.40 | 305,104 |
| 2017-09-20 | $2.18 | $2.38 | $2.01 | $2.34 | $2.34 | 197,541 |
| 2017-09-19 | $2.69 | $2.71 | $2.05 | $2.19 | $2.19 | 205,612 |
| 2017-09-18 | $2.85 | $2.98 | $2.65 | $2.69 | $2.69 | 98,323 |
| 2017-09-15 | $3.08 | $3.09 | $2.85 | $2.85 | $2.85 | 79,696 |
| 2017-09-14 | $3.10 | $3.17 | $3.07 | $3.08 | $3.08 | 41,382 |
| 2017-09-13 | $3.10 | $3.23 | $3.09 | $3.13 | $3.13 | 72,347 |
| 2017-09-12 | $3.10 | $3.26 | $3.09 | $3.17 | $3.17 | 98,418 |
| 2017-09-11 | $3.45 | $3.45 | $3.11 | $3.24 | $3.24 | 46,856 |
| 2017-09-08 | $3.36 | $3.44 | $3.34 | $3.38 | $3.38 | 18,067 |
| 2017-09-07 | $3.44 | $3.48 | $3.36 | $3.39 | $3.39 | 30,412 |
| 2017-09-06 | $3.76 | $3.76 | $3.43 | $3.46 | $3.46 | 46,657 |
| 2017-09-05 | $3.57 | $3.57 | $3.47 | $3.54 | $3.54 | 27,823 |
| 2017-09-01 | $3.46 | $3.52 | $3.46 | $3.52 | $3.52 | 25,501 |
| 2017-08-31 | $3.43 | $3.55 | $3.43 | $3.47 | $3.47 | 35,457 |
| 2017-08-30 | $3.50 | $3.57 | $3.42 | $3.49 | $3.49 | 27,834 |
| 2017-08-29 | $3.50 | $3.58 | $3.42 | $3.54 | $3.54 | 49,680 |
| 2017-08-28 | $3.54 | $3.81 | $3.41 | $3.53 | $3.53 | 75,010 |
| 2017-08-25 | $3.78 | $3.78 | $3.40 | $3.56 | $3.56 | 120,712 |
| 2017-08-24 | $3.76 | $3.79 | $3.69 | $3.76 | $3.76 | 77,067 |
| 2017-08-23 | $3.84 | $3.88 | $3.65 | $3.77 | $3.77 | 88,360 |
| 2017-08-22 | $3.93 | $3.93 | $3.77 | $3.92 | $3.92 | 43,407 |
| 2017-08-21 | $4.21 | $4.21 | $3.66 | $3.93 | $3.93 | 211,394 |
| 2017-08-18 | $4.17 | $4.22 | $4.00 | $4.14 | $4.14 | 62,113 |
| 2017-08-17 | $4.10 | $4.40 | $4.05 | $4.11 | $4.11 | 187,690 |
| 2017-08-16 | $4.09 | $4.44 | $4.00 | $4.02 | $4.02 | 131,482 |
| 2017-08-15 | $3.96 | $4.08 | $3.82 | $3.83 | $3.83 | 72,013 |
| 2017-08-14 | $3.85 | $4.14 | $3.85 | $3.96 | $3.96 | 63,179 |
| 2017-08-11 | $4.02 | $4.22 | $3.95 | $4.16 | $4.16 | 109,503 |
| 2017-08-10 | $3.90 | $4.14 | $3.90 | $3.99 | $3.99 | 60,037 |
| 2017-08-09 | $4.22 | $4.22 | $3.90 | $3.92 | $3.92 | 74,617 |
| 2017-08-08 | $4.42 | $4.42 | $4.17 | $4.22 | $4.22 | 100,218 |
| 2017-08-07 | $4.40 | $4.45 | $4.27 | $4.34 | $4.34 | 62,899 |
| 2017-08-04 | $4.31 | $4.70 | $4.25 | $4.32 | $4.32 | 137,902 |
| 2017-08-03 | $4.33 | $4.48 | $4.05 | $4.24 | $4.24 | 193,954 |
| 2017-08-02 | $4.60 | $4.69 | $4.33 | $4.33 | $4.33 | 112,712 |
| 2017-08-01 | $4.78 | $4.78 | $4.51 | $4.60 | $4.60 | 64,466 |
| 2017-07-31 | $4.82 | $4.82 | $4.51 | $4.70 | $4.70 | 110,095 |
| 2017-07-28 | $4.75 | $4.85 | $4.50 | $4.60 | $4.60 | 66,561 |
| 2017-07-27 | $4.90 | $4.92 | $4.65 | $4.72 | $4.72 | 52,814 |
| 2017-07-26 | $4.99 | $5.03 | $4.70 | $4.82 | $4.82 | 73,695 |
| 2017-07-25 | $4.62 | $4.99 | $4.62 | $4.88 | $4.88 | 180,816 |
| 2017-07-24 | $4.60 | $4.78 | $4.42 | $4.53 | $4.53 | 141,885 |
| 2017-07-21 | $4.28 | $4.60 | $4.28 | $4.50 | $4.50 | 67,350 |
| 2017-07-20 | $4.25 | $4.43 | $4.21 | $4.26 | $4.26 | 53,489 |
| 2017-07-19 | $4.52 | $4.60 | $4.12 | $4.25 | $4.25 | 138,405 |
| 2017-07-18 | $4.60 | $4.68 | $4.41 | $4.41 | $4.41 | 144,727 |
| 2017-07-17 | $4.85 | $4.90 | $4.64 | $4.74 | $4.74 | 107,841 |
| 2017-07-14 | $4.80 | $4.94 | $4.75 | $4.75 | $4.75 | 65,442 |
| 2017-07-13 | $5.00 | $5.14 | $4.75 | $4.75 | $4.75 | 132,056 |
| 2017-07-12 | $4.98 | $5.10 | $4.75 | $4.97 | $4.97 | 266,815 |
| 2017-07-11 | $5.02 | $5.11 | $4.30 | $4.40 | $4.40 | 116,728 |
| 2017-07-10 | $5.05 | $5.10 | $4.94 | $4.94 | $4.94 | 62,154 |
| 2017-07-07 | $5.25 | $5.25 | $5.04 | $5.10 | $5.10 | 89,928 |
| 2017-07-06 | $5.40 | $5.45 | $5.31 | $5.40 | $5.40 | 29,309 |
| 2017-07-05 | $5.22 | $5.50 | $5.17 | $5.40 | $5.40 | 29,596 |
| 2017-07-03 | $5.45 | $5.45 | $5.17 | $5.22 | $5.22 | 32,108 |
| 2017-06-30 | $5.48 | $5.48 | $5.18 | $5.40 | $5.40 | 35,526 |
| 2017-06-29 | $5.51 | $5.51 | $5.24 | $5.40 | $5.40 | 48,883 |
| 2017-06-28 | $5.64 | $5.64 | $5.33 | $5.42 | $5.42 | 87,169 |
| 2017-06-27 | $5.25 | $5.50 | $5.06 | $5.33 | $5.33 | 87,371 |
| 2017-06-26 | $5.39 | $5.57 | $5.15 | $5.26 | $5.26 | 77,868 |
| 2017-06-23 | $5.06 | $5.39 | $5.06 | $5.39 | $5.39 | 68,867 |
| 2017-06-22 | $5.05 | $5.48 | $5.01 | $5.06 | $5.06 | 233,244 |
| 2017-06-21 | $5.34 | $5.68 | $5.11 | $5.15 | $5.15 | 74,248 |
| 2017-06-20 | $5.52 | $5.78 | $5.30 | $5.34 | $5.34 | 93,730 |
| 2017-06-19 | $5.68 | $5.70 | $5.50 | $5.50 | $5.50 | 101,304 |
| 2017-06-16 | $6.00 | $6.04 | $5.56 | $5.75 | $5.75 | 92,120 |
| 2017-06-15 | $5.55 | $6.68 | $5.55 | $5.79 | $5.79 | 365,797 |
| 2017-06-14 | $5.55 | $5.70 | $5.40 | $5.60 | $5.60 | 50,215 |
| 2017-06-13 | $5.44 | $5.59 | $5.30 | $5.43 | $5.43 | 69,889 |
| 2017-06-12 | $5.33 | $5.38 | $5.22 | $5.35 | $5.35 | 37,866 |
| 2017-06-09 | $5.16 | $5.33 | $5.16 | $5.21 | $5.21 | 44,844 |
| 2017-06-08 | $5.25 | $5.39 | $5.16 | $5.16 | $5.16 | 54,141 |
| 2017-06-07 | $5.19 | $5.24 | $5.12 | $5.21 | $5.21 | 42,409 |
| 2017-06-06 | $5.07 | $5.22 | $5.07 | $5.11 | $5.11 | 59,241 |
| 2017-06-05 | $5.16 | $5.23 | $5.03 | $5.07 | $5.07 | 23,737 |
| 2017-06-02 | $5.05 | $5.15 | $4.99 | $5.05 | $5.05 | 24,093 |
| 2017-06-01 | $5.20 | $5.20 | $5.01 | $5.01 | $5.01 | 31,901 |
| 2017-05-31 | $5.25 | $5.30 | $5.15 | $5.17 | $5.17 | 22,552 |
| 2017-05-30 | $5.29 | $5.30 | $5.00 | $5.21 | $5.21 | 57,497 |
| 2017-05-26 | $4.95 | $5.18 | $4.93 | $5.00 | $5.00 | 22,367 |
| 2017-05-25 | $4.99 | $5.09 | $4.95 | $4.98 | $4.98 | 20,206 |
| 2017-05-24 | $5.01 | $5.16 | $4.99 | $4.99 | $4.99 | 30,113 |
| 2017-05-23 | $5.24 | $5.46 | $5.13 | $5.13 | $5.13 | 50,896 |
| 2017-05-22 | $5.10 | $5.25 | $5.02 | $5.20 | $5.20 | 62,624 |
| 2017-05-19 | $4.95 | $5.10 | $4.95 | $5.02 | $5.02 | 15,362 |
| 2017-05-18 | $4.95 | $5.09 | $4.95 | $4.99 | $4.99 | 14,794 |
| 2017-05-17 | $5.02 | $5.10 | $4.95 | $5.05 | $5.05 | 36,282 |
| 2017-05-16 | $5.06 | $5.06 | $4.93 | $5.04 | $5.04 | 29,104 |
| 2017-05-15 | $4.98 | $5.12 | $4.91 | $4.98 | $4.98 | 15,222 |
| 2017-05-12 | $5.08 | $5.10 | $4.87 | $4.87 | $4.87 | 25,891 |
| 2017-05-11 | $4.97 | $5.10 | $4.88 | $4.90 | $4.90 | 13,125 |
| 2017-05-10 | $5.04 | $5.04 | $4.87 | $4.90 | $4.90 | 57,112 |
| 2017-05-09 | $5.07 | $5.17 | $4.95 | $4.96 | $4.96 | 22,327 |
| 2017-05-08 | $5.06 | $5.15 | $4.92 | $5.06 | $5.06 | 36,094 |
| 2017-05-05 | $5.00 | $5.04 | $4.96 | $4.99 | $4.99 | 19,059 |
| 2017-05-04 | $5.16 | $5.16 | $4.80 | $4.90 | $4.90 | 76,363 |
| 2017-05-03 | $4.96 | $5.36 | $4.96 | $5.05 | $5.05 | 43,918 |
| 2017-05-02 | $5.40 | $5.40 | $4.93 | $4.94 | $4.94 | 46,547 |
| 2017-05-01 | $5.18 | $5.58 | $5.10 | $5.38 | $5.38 | 105,171 |
| 2017-04-28 | $4.97 | $5.15 | $4.79 | $5.14 | $5.14 | 62,675 |
| 2017-04-27 | $4.60 | $5.11 | $4.40 | $4.86 | $4.86 | 216,826 |
| 2017-04-26 | $4.29 | $4.48 | $4.25 | $4.36 | $4.36 | 27,563 |
| 2017-04-25 | $4.27 | $4.30 | $4.10 | $4.23 | $4.23 | 26,209 |
| 2017-04-24 | $4.60 | $4.60 | $4.23 | $4.24 | $4.24 | 86,355 |
| 2017-04-21 | $4.40 | $4.60 | $4.35 | $4.51 | $4.51 | 38,222 |
| 2017-04-20 | $4.16 | $4.39 | $4.01 | $4.32 | $4.32 | 98,492 |
| 2017-04-19 | $4.15 | $4.15 | $3.85 | $4.10 | $4.10 | 83,256 |
| 2017-04-18 | $4.00 | $4.04 | $3.95 | $4.01 | $4.01 | 40,694 |
| 2017-04-17 | $3.73 | $4.05 | $3.73 | $4.03 | $4.03 | 42,210 |
| 2017-04-13 | $3.62 | $3.75 | $3.60 | $3.73 | $3.73 | 36,232 |
| 2017-04-12 | $3.72 | $3.87 | $3.58 | $3.65 | $3.65 | 98,210 |
| 2017-04-11 | $3.66 | $3.90 | $3.64 | $3.86 | $3.86 | 47,572 |
| 2017-04-10 | $3.66 | $3.90 | $3.54 | $3.70 | $3.70 | 52,763 |
| 2017-04-07 | $3.63 | $3.73 | $3.55 | $3.62 | $3.62 | 41,468 |
| 2017-04-06 | $3.67 | $3.80 | $3.55 | $3.61 | $3.61 | 23,559 |
| 2017-04-05 | $3.82 | $3.83 | $3.55 | $3.55 | $3.55 | 71,184 |
| 2017-04-04 | $3.89 | $3.97 | $3.80 | $3.82 | $3.82 | 21,262 |
| 2017-04-03 | $3.88 | $3.91 | $3.77 | $3.84 | $3.84 | 23,258 |
| 2017-03-31 | $3.92 | $3.95 | $3.72 | $3.90 | $3.90 | 21,357 |
| 2017-03-30 | $3.96 | $4.00 | $3.94 | $3.98 | $3.98 | 5,203 |
| 2017-03-29 | $3.98 | $3.98 | $3.94 | $3.94 | $3.94 | 16,451 |
| 2017-03-28 | $3.96 | $4.00 | $3.91 | $3.91 | $3.91 | 4,749 |
| 2017-03-27 | $3.95 | $4.00 | $3.95 | $4.00 | $4.00 | 1,401 |
| 2017-03-24 | $3.86 | $3.98 | $3.86 | $3.94 | $3.94 | 54,354 |
| 2017-03-23 | $3.86 | $3.86 | $3.81 | $3.84 | $3.84 | 5,660 |
| 2017-03-22 | $3.81 | $3.85 | $3.77 | $3.85 | $3.85 | 9,895 |
| 2017-03-21 | $3.85 | $3.89 | $3.70 | $3.76 | $3.76 | 38,886 |
| 2017-03-20 | $3.83 | $3.95 | $3.83 | $3.88 | $3.88 | 8,563 |
| 2017-03-17 | $3.96 | $4.00 | $3.81 | $3.81 | $3.81 | 79,697 |
| 2017-03-16 | $4.00 | $4.05 | $3.95 | $4.04 | $4.04 | 35,920 |
| 2017-03-15 | $4.05 | $4.05 | $3.97 | $3.99 | $3.99 | 7,347 |
| 2017-03-14 | $4.01 | $4.03 | $3.96 | $4.03 | $4.03 | 17,815 |
| 2017-03-13 | $4.03 | $4.05 | $4.01 | $4.05 | $4.05 | 12,676 |
| 2017-03-10 | $4.03 | $4.07 | $4.00 | $4.03 | $4.03 | 3,502 |
| 2017-03-09 | $4.03 | $4.03 | $3.99 | $4.03 | $4.03 | 15,894 |
| 2017-03-08 | $4.06 | $4.11 | $4.05 | $4.08 | $4.08 | 5,818 |
| 2017-03-07 | $4.08 | $4.12 | $4.00 | $4.03 | $4.03 | 32,449 |
| 2017-03-06 | $4.00 | $4.14 | $3.99 | $4.07 | $4.07 | 51,823 |
| 2017-03-03 | $4.04 | $4.10 | $4.00 | $4.01 | $4.01 | 12,865 |
| 2017-03-02 | $4.13 | $4.15 | $4.00 | $4.06 | $4.06 | 36,313 |
| 2017-03-01 | $4.15 | $4.15 | $4.08 | $4.09 | $4.09 | 16,223 |
| 2017-02-28 | $4.18 | $4.23 | $4.10 | $4.11 | $4.11 | 9,875 |
| 2017-02-27 | $4.15 | $4.29 | $4.06 | $4.14 | $4.14 | 40,305 |
| 2017-02-24 | $4.05 | $4.20 | $4.05 | $4.11 | $4.11 | 76,376 |
| 2017-02-23 | $4.15 | $4.20 | $4.06 | $4.10 | $4.10 | 45,597 |
| 2017-02-22 | $4.05 | $4.28 | $4.05 | $4.16 | $4.16 | 13,829 |
| 2017-02-21 | $4.17 | $4.31 | $4.07 | $4.07 | $4.07 | 55,720 |
| 2017-02-17 | $4.15 | $4.23 | $4.13 | $4.13 | $4.13 | 31,777 |
| 2017-02-16 | $4.25 | $4.25 | $4.16 | $4.18 | $4.18 | 5,605 |
| 2017-02-15 | $4.20 | $4.26 | $4.15 | $4.19 | $4.19 | 50,201 |
| 2017-02-14 | $4.13 | $4.18 | $4.00 | $4.17 | $4.17 | 24,600 |
| 2017-02-13 | $4.21 | $4.25 | $4.04 | $4.10 | $4.10 | 41,970 |
| 2017-02-10 | $4.18 | $4.19 | $4.13 | $4.17 | $4.17 | 8,970 |
| 2017-02-09 | $4.07 | $4.20 | $4.07 | $4.20 | $4.20 | 31,064 |
| 2017-02-08 | $4.18 | $4.51 | $4.10 | $4.11 | $4.11 | 72,326 |
| 2017-02-07 | $4.10 | $4.19 | $4.05 | $4.16 | $4.16 | 52,122 |
| 2017-02-06 | $4.01 | $4.06 | $4.01 | $4.02 | $4.02 | 9,146 |
| 2017-02-03 | $3.98 | $4.01 | $3.98 | $4.01 | $4.01 | 7,351 |
| 2017-02-02 | $4.05 | $4.07 | $3.99 | $4.01 | $4.01 | 9,554 |
| 2017-02-01 | $4.05 | $4.20 | $4.00 | $4.03 | $4.03 | 15,339 |
| 2017-01-31 | $4.05 | $4.25 | $4.00 | $4.01 | $4.01 | 25,624 |
| 2017-01-30 | $4.10 | $4.10 | $4.09 | $4.09 | $4.09 | 7,598 |
| 2017-01-27 | $4.05 | $4.10 | $4.02 | $4.09 | $4.09 | 12,334 |
| 2017-01-26 | $4.05 | $4.18 | $4.04 | $4.09 | $4.09 | 47,988 |
| 2017-01-25 | $4.10 | $4.20 | $3.98 | $4.04 | $4.04 | 88,537 |
| 2017-01-24 | $4.08 | $4.20 | $4.08 | $4.10 | $4.10 | 15,259 |
| 2017-01-23 | $4.10 | $4.15 | $4.10 | $4.15 | $4.15 | 5,896 |
| 2017-01-20 | $4.05 | $4.17 | $4.05 | $4.10 | $4.10 | 5,098 |
| 2017-01-19 | $4.25 | $4.25 | $4.10 | $4.11 | $4.11 | 8,969 |
| 2017-01-18 | $4.18 | $4.29 | $4.08 | $4.09 | $4.09 | 33,472 |
| 2017-01-17 | $4.19 | $4.36 | $4.12 | $4.15 | $4.15 | 64,619 |
| 2017-01-13 | $4.22 | $4.22 | $4.12 | $4.12 | $4.12 | 8,717 |
| 2017-01-12 | $4.35 | $4.38 | $4.11 | $4.12 | $4.12 | 56,868 |
| 2017-01-11 | $4.26 | $4.40 | $4.05 | $4.31 | $4.31 | 108,240 |
| 2017-01-10 | $4.28 | $4.39 | $4.08 | $4.22 | $4.22 | 45,107 |
| 2017-01-09 | $4.35 | $4.60 | $4.21 | $4.26 | $4.26 | 71,208 |
| 2017-01-06 | $4.32 | $4.38 | $4.15 | $4.20 | $4.20 | 101,337 |
| 2017-01-05 | $4.10 | $4.39 | $4.05 | $4.32 | $4.32 | 61,787 |
| 2017-01-04 | $4.10 | $4.20 | $4.07 | $4.10 | $4.10 | 59,194 |
| 2017-01-03 | $4.24 | $4.29 | $4.17 | $4.19 | $4.19 | 12,225 |
| 2016-12-30 | $4.20 | $4.38 | $4.11 | $4.17 | $4.17 | 45,580 |
| 2016-12-29 | $4.28 | $4.38 | $4.10 | $4.16 | $4.16 | 16,139 |
| 2016-12-28 | $4.27 | $4.48 | $4.15 | $4.28 | $4.28 | 139,067 |
| 2016-12-27 | $4.44 | $4.52 | $4.25 | $4.26 | $4.26 | 36,264 |
| 2016-12-23 | $4.40 | $4.58 | $4.28 | $4.58 | $4.58 | 14,597 |
| 2016-12-22 | $4.49 | $4.55 | $4.35 | $4.40 | $4.40 | 42,504 |
| 2016-12-21 | $4.05 | $4.43 | $3.96 | $4.37 | $4.37 | 292,203 |
| 2016-12-20 | $5.40 | $5.40 | $4.76 | $4.76 | $4.76 | 62,495 |
| 2016-12-19 | $5.59 | $5.59 | $5.16 | $5.50 | $5.50 | 39,823 |
| 2016-12-16 | $5.25 | $5.57 | $5.13 | $5.57 | $5.57 | 21,601 |
| 2016-12-15 | $5.11 | $5.36 | $5.01 | $5.36 | $5.36 | 32,147 |
| 2016-12-14 | $5.15 | $5.15 | $4.97 | $4.99 | $4.99 | 52,937 |
| 2016-12-13 | $5.14 | $5.14 | $4.95 | $5.04 | $5.04 | 9,506 |
| 2016-12-12 | $4.99 | $5.17 | $4.90 | $4.95 | $4.95 | 19,980 |
| 2016-12-09 | $4.80 | $5.01 | $4.80 | $4.91 | $4.91 | 42,589 |
| 2016-12-08 | $4.72 | $5.70 | $4.72 | $4.91 | $4.91 | 209,229 |
| 2016-12-07 | $4.84 | $4.84 | $4.60 | $4.71 | $4.71 | 4,422 |
| 2016-12-06 | $4.78 | $4.89 | $4.60 | $4.76 | $4.76 | 20,855 |
| 2016-12-05 | $4.48 | $4.81 | $4.48 | $4.56 | $4.56 | 5,699 |
| 2016-12-02 | $4.80 | $4.80 | $4.51 | $4.55 | $4.55 | 5,677 |
| 2016-12-01 | $4.51 | $4.60 | $4.50 | $4.60 | $4.60 | 5,090 |
| 2016-11-30 | $4.80 | $4.81 | $4.48 | $4.58 | $4.58 | 5,331 |
| 2016-11-29 | $4.50 | $4.87 | $4.44 | $4.80 | $4.80 | 40,643 |
| 2016-11-28 | $4.41 | $4.54 | $4.35 | $4.53 | $4.53 | 14,641 |
| 2016-11-25 | $4.55 | $4.57 | $4.52 | $4.55 | $4.55 | 7,005 |
| 2016-11-23 | $4.65 | $4.81 | $4.52 | $4.55 | $4.55 | 43,672 |
| 2016-11-22 | $4.44 | $4.94 | $4.37 | $4.75 | $4.75 | 43,738 |
| 2016-11-21 | $4.76 | $4.76 | $4.35 | $4.40 | $4.40 | 30,740 |
| 2016-11-18 | $4.66 | $4.66 | $4.60 | $4.61 | $4.61 | 4,208 |
| 2016-11-17 | $5.00 | $5.00 | $4.55 | $4.61 | $4.61 | 23,436 |
| 2016-11-16 | $4.76 | $5.30 | $4.76 | $4.77 | $4.77 | 133,059 |
| 2016-11-15 | $4.79 | $4.83 | $4.55 | $4.83 | $4.83 | 65,128 |
| 2016-11-14 | $4.56 | $4.82 | $4.56 | $4.82 | $4.82 | 4,215 |
| 2016-11-11 | $4.83 | $4.83 | $4.56 | $4.61 | $4.61 | 4,165 |
| 2016-11-10 | $4.69 | $4.86 | $4.69 | $4.73 | $4.73 | 8,651 |
| 2016-11-09 | $4.85 | $5.28 | $4.61 | $4.67 | $4.67 | 10,745 |
| 2016-11-08 | $4.94 | $5.00 | $4.55 | $4.90 | $4.90 | 12,267 |
| 2016-11-07 | $4.55 | $5.38 | $4.55 | $5.01 | $5.01 | 10,808 |
| 2016-11-04 | $4.80 | $5.22 | $4.50 | $4.60 | $4.60 | 48,041 |
| 2016-11-03 | $5.16 | $5.19 | $4.81 | $4.82 | $4.82 | 38,419 |
| 2016-11-02 | $5.19 | $5.50 | $5.15 | $5.15 | $5.15 | 31,646 |
| 2016-11-01 | $5.42 | $5.71 | $5.12 | $5.23 | $5.23 | 138,420 |
| 2016-10-31 | $5.29 | $5.36 | $5.12 | $5.36 | $5.36 | 94,650 |
| 2016-10-28 | $5.53 | $5.53 | $5.11 | $5.34 | $5.34 | 67,816 |
| 2016-10-27 | $5.35 | $5.64 | $5.35 | $5.42 | $5.42 | 28,905 |
| 2016-10-26 | $5.67 | $5.69 | $5.35 | $5.45 | $5.45 | 20,342 |
| 2016-10-25 | $5.73 | $5.73 | $5.53 | $5.65 | $5.65 | 50,981 |
| 2016-10-24 | $5.91 | $5.91 | $5.50 | $5.72 | $5.72 | 10,734 |
| 2016-10-21 | $5.75 | $5.90 | $5.51 | $5.84 | $5.84 | 25,535 |
| 2016-10-20 | $5.71 | $5.75 | $5.50 | $5.72 | $5.72 | 20,824 |
| 2016-10-19 | $5.59 | $5.75 | $5.38 | $5.75 | $5.75 | 69,543 |
| 2016-10-18 | $5.69 | $5.70 | $5.13 | $5.55 | $5.55 | 76,721 |
| 2016-10-17 | $5.54 | $5.80 | $5.42 | $5.67 | $5.67 | 85,120 |
| 2016-10-14 | $5.76 | $5.76 | $5.01 | $5.34 | $5.34 | 98,154 |
| 2016-10-13 | $4.71 | $5.59 | $4.71 | $5.49 | $5.49 | 166,137 |
| 2016-10-12 | $4.24 | $4.65 | $4.14 | $4.63 | $4.63 | 44,579 |
| 2016-10-11 | $4.24 | $4.68 | $4.10 | $4.21 | $4.21 | 170,111 |
| 2016-10-10 | $4.28 | $4.37 | $4.04 | $4.33 | $4.33 | 56,328 |
| 2016-10-07 | $4.26 | $4.39 | $4.15 | $4.23 | $4.23 | 10,784 |
| 2016-10-06 | $4.00 | $4.44 | $4.00 | $4.26 | $4.26 | 12,889 |
| 2016-10-05 | $4.09 | $4.22 | $3.73 | $3.94 | $3.94 | 39,739 |
| 2016-10-04 | $4.33 | $4.33 | $4.01 | $4.18 | $4.18 | 13,990 |
| 2016-10-03 | $4.13 | $4.74 | $4.13 | $4.34 | $4.34 | 14,959 |
| 2016-09-30 | $4.75 | $4.94 | $4.44 | $4.44 | $4.44 | 18,491 |
| 2016-09-29 | $4.92 | $4.93 | $4.75 | $4.75 | $4.75 | 10,889 |
| 2016-09-28 | $4.97 | $5.29 | $4.70 | $4.88 | $4.88 | 94,722 |
| 2016-09-27 | $4.87 | $5.00 | $4.03 | $4.92 | $4.92 | 51,012 |
| 2016-09-26 | $4.84 | $4.99 | $4.78 | $4.78 | $4.78 | 14,385 |
| 2016-09-23 | $4.98 | $5.10 | $4.75 | $4.77 | $4.77 | 17,679 |
| 2016-09-22 | $5.12 | $5.12 | $5.00 | $5.08 | $5.08 | 2,465 |
| 2016-09-21 | $4.97 | $5.10 | $4.87 | $5.01 | $5.01 | 7,305 |
| 2016-09-20 | $5.15 | $5.21 | $4.87 | $4.90 | $4.90 | 30,538 |
| 2016-09-19 | $5.25 | $5.29 | $4.75 | $5.00 | $5.00 | 73,682 |
| 2016-09-16 | $5.06 | $5.29 | $4.77 | $4.77 | $4.77 | 33,390 |
| 2016-09-15 | $5.16 | $5.30 | $4.95 | $5.03 | $5.03 | 23,274 |
| 2016-09-14 | $4.90 | $5.18 | $4.80 | $5.18 | $5.18 | 26,590 |
| 2016-09-13 | $5.00 | $5.18 | $4.85 | $5.00 | $5.00 | 26,015 |
| 2016-09-12 | $5.37 | $5.64 | $5.00 | $5.00 | $5.00 | 24,798 |
| 2016-09-09 | $5.14 | $5.80 | $5.14 | $5.50 | $5.50 | 29,302 |
| 2016-09-08 | $5.59 | $5.59 | $5.28 | $5.59 | $5.59 | 9,732 |
| 2016-09-07 | $5.50 | $5.60 | $5.24 | $5.60 | $5.60 | 7,809 |
| 2016-09-06 | $5.70 | $5.70 | $5.20 | $5.60 | $5.60 | 13,588 |
| 2016-09-02 | $5.70 | $5.70 | $5.60 | $5.70 | $5.70 | 3,984 |
| 2016-09-01 | $5.69 | $5.70 | $5.63 | $5.70 | $5.70 | 3,384 |
| 2016-08-31 | $5.58 | $5.75 | $5.50 | $5.70 | $5.70 | 16,204 |
| 2016-08-30 | $5.87 | $5.89 | $5.51 | $5.80 | $5.80 | 32,501 |
| 2016-08-29 | $5.77 | $5.90 | $5.56 | $5.77 | $5.77 | 35,650 |
| 2016-08-26 | $5.73 | $5.85 | $5.73 | $5.79 | $5.79 | 13,655 |
| 2016-08-25 | $5.90 | $5.90 | $5.58 | $5.84 | $5.84 | 22,388 |
| 2016-08-24 | $5.85 | $5.92 | $5.58 | $5.87 | $5.87 | 63,977 |
| 2016-08-23 | $5.45 | $5.80 | $5.45 | $5.75 | $5.75 | 22,563 |
| 2016-08-22 | $5.35 | $5.95 | $5.35 | $5.80 | $5.80 | 32,095 |
| 2016-08-19 | $5.33 | $5.95 | $5.33 | $5.90 | $5.90 | 50,980 |
| 2016-08-18 | $5.80 | $5.80 | $5.03 | $5.67 | $5.67 | 76,944 |
| 2016-08-17 | $4.50 | $5.95 | $4.37 | $5.64 | $5.64 | 84,291 |
| 2016-08-16 | $4.65 | $4.65 | $4.00 | $4.59 | $4.59 | 79,710 |
| 2016-08-15 | $4.09 | $4.30 | $4.09 | $4.24 | $4.24 | 15,007 |
| 2016-08-12 | $4.30 | $4.87 | $4.08 | $4.31 | $4.31 | 33,875 |
| 2016-08-11 | $4.84 | $4.89 | $4.12 | $4.21 | $4.21 | 44,087 |
| 2016-08-10 | $5.00 | $5.02 | $4.84 | $4.90 | $4.90 | 11,235 |
| 2016-08-09 | $5.00 | $5.10 | $4.79 | $5.10 | $5.10 | 6,963 |
| 2016-08-08 | $5.30 | $5.30 | $5.01 | $5.05 | $5.05 | 5,646 |
| 2016-08-05 | $5.24 | $5.24 | $5.15 | $5.17 | $5.17 | 6,074 |
| 2016-08-04 | $5.02 | $5.40 | $5.02 | $5.24 | $5.24 | 13,578 |
| 2016-08-03 | $5.50 | $5.55 | $5.00 | $5.01 | $5.01 | 30,798 |
| 2016-08-02 | $5.50 | $5.70 | $5.50 | $5.60 | $5.60 | 17,196 |
| 2016-08-01 | $5.95 | $5.95 | $5.60 | $5.71 | $5.71 | 15,831 |
| 2016-07-29 | $6.25 | $6.25 | $5.50 | $5.95 | $5.95 | 51,025 |
| 2016-07-28 | $7.15 | $7.15 | $6.25 | $6.85 | $6.85 | 6,393 |
| 2016-07-27 | $6.99 | $7.00 | $6.80 | $7.00 | $7.00 | 2,316 |
| 2016-07-26 | $7.05 | $7.10 | $6.80 | $6.84 | $6.84 | 5,486 |
| 2016-07-25 | $6.94 | $7.15 | $6.94 | $7.15 | $7.15 | 2,835 |
| 2016-07-22 | $7.24 | $7.24 | $6.86 | $7.00 | $7.00 | 2,104 |
| 2016-07-21 | $7.33 | $7.33 | $7.10 | $7.15 | $7.15 | 4,850 |
| 2016-07-20 | $7.20 | $7.20 | $6.80 | $6.85 | $6.85 | 7,015 |
| 2016-07-19 | $7.02 | $7.24 | $6.85 | $7.23 | $7.23 | 9,982 |
| 2016-07-18 | $7.01 | $7.10 | $7.01 | $7.06 | $7.06 | 11,204 |
| 2016-07-15 | $7.16 | $7.29 | $7.00 | $7.03 | $7.03 | 6,433 |
| 2016-07-14 | $7.41 | $7.45 | $7.16 | $7.17 | $7.17 | 6,056 |
| 2016-07-13 | $7.36 | $7.55 | $7.25 | $7.41 | $7.41 | 6,305 |
| 2016-07-12 | $7.51 | $7.91 | $7.25 | $7.25 | $7.25 | 11,004 |
| 2016-07-11 | $7.55 | $7.55 | $7.20 | $7.46 | $7.46 | 12,194 |
| 2016-07-08 | $7.89 | $8.25 | $7.46 | $7.54 | $7.54 | 16,498 |
| 2016-07-07 | $8.10 | $8.19 | $7.71 | $7.84 | $7.84 | 12,967 |
| 2016-07-06 | $8.15 | $8.25 | $8.05 | $8.10 | $8.10 | 7,084 |
| 2016-07-05 | $8.05 | $8.39 | $8.02 | $8.05 | $8.05 | 23,932 |
| 2016-07-01 | $7.86 | $8.10 | $7.80 | $8.00 | $8.00 | 16,833 |
| 2016-06-30 | $8.10 | $8.10 | $7.60 | $7.78 | $7.78 | 9,270 |
| 2016-06-29 | $7.60 | $8.00 | $7.00 | $7.60 | $7.60 | 24,014 |
| 2016-06-28 | $7.40 | $7.60 | $7.20 | $7.20 | $7.20 | 11,080 |
| 2016-06-27 | $7.40 | $7.50 | $6.81 | $7.33 | $7.33 | 15,759 |
| 2016-06-24 | $7.75 | $7.80 | $7.21 | $7.45 | $7.45 | 25,513 |
| 2016-06-23 | $7.99 | $8.05 | $7.66 | $7.75 | $7.75 | 20,401 |
| 2016-06-22 | $7.76 | $8.36 | $7.76 | $7.76 | $7.76 | 12,104 |
| 2016-06-21 | $7.80 | $7.98 | $7.58 | $7.79 | $7.79 | 12,228 |
| 2016-06-20 | $7.48 | $7.85 | $7.18 | $7.80 | $7.80 | 12,515 |
| 2016-06-17 | $7.15 | $7.50 | $6.91 | $7.50 | $7.50 | 16,809 |
| 2016-06-16 | $7.15 | $7.19 | $6.91 | $7.02 | $7.02 | 11,943 |
| 2016-06-15 | $7.05 | $7.46 | $7.05 | $7.20 | $7.20 | 14,107 |
| 2016-06-14 | $8.00 | $8.00 | $7.09 | $7.49 | $7.49 | 15,028 |
| 2016-06-13 | $8.55 | $8.55 | $7.90 | $8.00 | $8.00 | 15,016 |
| 2016-06-10 | $8.88 | $8.89 | $8.50 | $8.55 | $8.55 | 18,014 |
| 2016-06-09 | $9.07 | $9.09 | $8.78 | $8.86 | $8.86 | 15,809 |
| 2016-06-08 | $9.11 | $9.20 | $9.00 | $9.08 | $9.08 | 19,261 |
| 2016-06-07 | $9.27 | $9.39 | $9.06 | $9.11 | $9.11 | 18,934 |
| 2016-06-06 | $9.35 | $9.39 | $9.20 | $9.28 | $9.28 | 14,962 |
| 2016-06-03 | $9.34 | $9.41 | $9.18 | $9.21 | $9.21 | 21,331 |
| 2016-06-02 | $9.85 | $9.85 | $9.12 | $9.30 | $9.30 | 38,259 |
| 2016-06-01 | $9.15 | $9.55 | $8.75 | $9.10 | $9.10 | 26,803 |
| 2016-05-31 | $8.75 | $8.75 | $8.45 | $8.69 | $8.69 | 6,104 |
| 2016-05-27 | $8.45 | $8.75 | $8.40 | $8.40 | $8.40 | 6,064 |
| 2016-05-26 | $8.40 | $9.15 | $8.10 | $8.35 | $8.35 | 6,268 |
| 2016-05-25 | $8.40 | $8.85 | $8.29 | $8.35 | $8.35 | 4,780 |
| 2016-05-24 | $8.45 | $8.45 | $7.77 | $8.15 | $8.15 | 6,806 |
| 2016-05-23 | $8.75 | $9.00 | $8.30 | $8.44 | $8.44 | 10,070 |
| 2016-05-20 | $8.70 | $9.15 | $8.65 | $8.65 | $8.65 | 8,944 |
| 2016-05-19 | $8.84 | $8.95 | $8.60 | $8.60 | $8.60 | 2,586 |
| 2016-05-18 | $9.50 | $9.50 | $8.65 | $8.75 | $8.75 | 2,404 |
| 2016-05-17 | $9.74 | $9.74 | $9.35 | $9.35 | $9.35 | 2,000 |
| 2016-05-16 | $9.75 | $10.35 | $9.75 | $9.80 | $9.80 | 1,564 |
| 2016-05-13 | $9.50 | $9.73 | $9.48 | $9.73 | $9.73 | 2,392 |
| 2016-05-12 | $9.50 | $9.50 | $9.35 | $9.35 | $9.35 | 505 |
| 2016-05-11 | $9.65 | $9.66 | $9.48 | $9.48 | $9.48 | 1,163 |
| 2016-05-10 | $9.33 | $9.98 | $9.15 | $9.93 | $9.93 | 4,077 |
| 2016-05-09 | $9.25 | $10.20 | $9.15 | $9.30 | $9.30 | 3,511 |
| 2016-05-06 | $9.90 | $10.40 | $9.60 | $9.60 | $9.60 | 3,025 |
| 2016-05-05 | $10.00 | $10.00 | $9.60 | $9.90 | $9.90 | 3,265 |
| 2016-05-04 | $10.20 | $10.35 | $10.00 | $10.00 | $10.00 | 6,476 |
| 2016-05-03 | $10.30 | $10.35 | $9.25 | $10.00 | $10.00 | 7,092 |
| 2016-05-02 | $10.10 | $10.70 | $10.10 | $10.37 | $10.37 | 12,012 |
| 2016-04-29 | $10.00 | $10.49 | $9.80 | $10.20 | $10.20 | 10,283 |
| 2016-04-28 | $9.60 | $10.10 | $9.41 | $9.69 | $9.69 | 8,747 |
| 2016-04-27 | $9.95 | $9.95 | $8.50 | $9.20 | $9.20 | 16,339 |
| 2016-04-26 | $9.94 | $11.49 | $8.67 | $9.95 | $9.95 | 15,416 |
| 2016-04-25 | $11.50 | $11.95 | $9.95 | $9.95 | $9.95 | 14,613 |
| 2016-04-22 | $12.40 | $12.55 | $11.70 | $11.70 | $11.70 | 10,812 |
| 2016-04-21 | $12.00 | $12.50 | $12.00 | $12.35 | $12.35 | 7,899 |
| 2016-04-20 | $11.75 | $12.49 | $11.70 | $11.70 | $11.70 | 11,593 |
| 2016-04-19 | $11.30 | $12.00 | $11.00 | $11.25 | $11.25 | 15,518 |
| 2016-04-18 | $10.95 | $11.20 | $10.95 | $11.10 | $11.10 | 2,905 |
| 2016-04-15 | $10.65 | $10.90 | $10.00 | $10.90 | $10.90 | 5,659 |
| 2016-04-14 | $10.45 | $10.65 | $10.40 | $10.50 | $10.50 | 1,510 |
| 2016-04-13 | $10.15 | $11.75 | $9.75 | $10.30 | $10.30 | 6,388 |
| 2016-04-12 | $9.45 | $9.70 | $8.40 | $9.25 | $9.25 | 16,689 |
| 2016-04-11 | $11.50 | $11.50 | $8.50 | $9.90 | $9.90 | 15,230 |
| 2016-04-08 | $12.25 | $12.39 | $11.40 | $11.50 | $11.50 | 13,132 |
| 2016-04-07 | $11.61 | $12.20 | $11.61 | $12.00 | $12.00 | 13,037 |
| 2016-04-06 | $10.90 | $12.00 | $10.60 | $11.61 | $11.61 | 14,215 |
| 2016-04-05 | $10.25 | $10.55 | $10.25 | $10.55 | $10.55 | 541 |
| 2016-04-04 | $10.10 | $11.75 | $9.60 | $10.50 | $10.50 | 2,500 |
| 2016-04-01 | $9.75 | $9.95 | $9.75 | $9.95 | $9.95 | 1,075 |
| 2016-03-31 | $8.97 | $9.20 | $8.97 | $9.20 | $9.20 | 683 |
| 2016-03-30 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 333 |
| 2016-03-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-03-28 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-03-24 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-03-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-03-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-03-21 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-03-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
| 2016-03-17 | $9.10 | $10.25 | $9.10 | $10.25 | $10.25 | 1,000 |
| 2016-03-16 | $8.50 | $8.90 | $8.50 | $8.90 | $8.90 | 600 |
| 2016-03-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2016-03-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
| 2016-03-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 100 |
| 2016-03-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2016-03-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-03-04 | $10.00 | $10.70 | $10.00 | $10.00 | $10.00 | 700 |
| 2016-03-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 100 |
| 2016-03-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2016-03-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2016-02-29 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2016-02-26 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 138 |
| 2016-02-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 322 |
| 2016-02-24 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 311 |
| 2016-02-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2016-02-22 | $9.50 | $10.50 | $9.30 | $10.50 | $10.50 | 1,450 |
| 2016-02-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 300 |
| 2016-02-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-02-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-02-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2016-02-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2016-02-11 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 3,756 |
| 2016-02-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 250 |
| 2016-02-09 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 606 |
| 2016-02-08 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 500 |
| 2016-02-05 | $9.00 | $9.70 | $9.00 | $9.70 | $9.70 | 2,200 |
| 2016-02-04 | $9.25 | $9.50 | $8.25 | $8.25 | $8.25 | 4,150 |
| 2016-02-03 | $8.60 | $9.00 | $8.40 | $8.85 | $8.85 | 2,290 |
| 2016-02-02 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-02-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-01-29 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 115 |
| 2016-01-28 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-01-27 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-01-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-01-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2016-01-22 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 115 |
| 2016-01-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 207 |
| 2016-01-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 20 |
| 2016-01-19 | $6.50 | $7.50 | $6.50 | $7.50 | $7.50 | 300 |
| 2016-01-15 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 66 |
| 2016-01-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 98 |
| 2016-01-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 20 |
| 2016-01-12 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2016-01-11 | $5.60 | $5.65 | $5.60 | $5.65 | $5.65 | 275 |
| 2016-01-08 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2016-01-07 | $4.80 | $5.65 | $4.80 | $5.65 | $5.65 | 1,000 |
| 2016-01-06 | $4.36 | $4.36 | $4.05 | $4.05 | $4.05 | 270 |
| 2016-01-05 | $4.65 | $5.00 | $4.64 | $4.85 | $4.85 | 500 |
| 2016-01-04 | $3.99 | $5.49 | $3.99 | $5.49 | $5.49 | 1,301 |
| 2015-12-31 | $4.60 | $4.60 | $3.35 | $3.35 | $3.35 | 1,067 |
| 2015-12-30 | $5.50 | $5.50 | $5.20 | $5.20 | $5.20 | 700 |
| 2015-12-29 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2015-12-28 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2015-12-24 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2015-12-23 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 300 |
| 2015-12-22 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 150 |
| 2015-12-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2015-12-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2015-12-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 299 |
| 2015-12-16 | $8.50 | $8.50 | $8.40 | $8.40 | $8.40 | 299 |
| 2015-12-15 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2015-12-14 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 200 |
| 2015-12-11 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 300 |
| 2015-12-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 1,150 |
| 2015-12-09 | $8.70 | $8.70 | $8.65 | $8.65 | $8.65 | 1,150 |
| 2015-12-08 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2015-12-07 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2015-12-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 150 |
| 2015-12-03 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2015-12-02 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2015-12-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2015-11-30 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2015-11-27 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2015-11-25 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2015-11-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 200 |
| 2015-11-23 | $9.20 | $9.25 | $9.20 | $9.20 | $9.20 | 525 |
| 2015-11-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2015-11-19 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2015-11-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 103 |
| 2015-11-17 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2015-11-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2015-11-13 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 103 |
| 2015-11-12 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-11-11 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-11-10 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-11-09 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-11-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-11-05 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-11-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-11-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-11-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-10-30 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-10-29 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 3 |
| 2015-10-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-10-27 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-10-26 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-10-23 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-10-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-10-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-10-20 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-10-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-10-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2015-10-15 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 100 |
| 2015-10-14 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2015-10-13 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2015-10-12 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2015-10-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 3 |
| 2015-10-08 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2015-10-07 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2015-10-06 | $9.15 | $9.15 | $9.05 | $9.05 | $9.05 | 300 |
| 2015-10-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2015-10-02 | $9.00 | $9.75 | $9.00 | $9.75 | $9.75 | 300 |
| 2015-10-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2015-09-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2015-09-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2015-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2015-09-25 | $8.50 | $10.00 | $8.50 | $10.00 | $10.00 | 697 |
| 2015-09-24 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2015-09-23 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 100 |
| 2015-09-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2015-09-21 | $8.50 | $8.99 | $8.50 | $8.99 | $8.99 | 2,000 |
| 2015-09-18 | $8.62 | $8.78 | $8.62 | $8.78 | $8.78 | 200 |
| 2015-09-17 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 100 |
| 2015-09-16 | $8.39 | $8.60 | $8.39 | $8.60 | $8.60 | 1,703 |
| 2015-09-15 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2015-09-14 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2015-09-11 | $8.50 | $8.50 | $8.10 | $8.10 | $8.10 | 650 |
| 2015-09-10 | $8.03 | $8.06 | $8.00 | $8.06 | $8.06 | 906 |
| 2015-09-09 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2015-09-08 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2015-09-04 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
| 2015-09-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 0 |
Long Island Iced Tea Corp (LTEA) News Headlines
Recent Long Island Iced Tea Corp (LTEA) News
Similar Companies to Long Island Iced Tea Corp (LTEA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |