NasdaqCM - Delayed Quote USD

Lytus Technologies Holdings PTV. Ltd. (LYT)

Compare
1.6300 +0.0200 (+1.24%)
At close: 4:00 PM EST
1.6300 0.00 (0.00%)
After hours: 5:14 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 1.6100 1.6699 1.5500 1.6300 1.6300 29,503
Nov 21, 2024 1.5600 1.6800 1.5260 1.6100 1.6100 41,100
Nov 20, 2024 1.5900 1.6990 1.5200 1.6000 1.6000 77,400
Nov 19, 2024 1.5900 1.6400 1.5300 1.6150 1.6150 143,100
Nov 18, 2024 1.7100 1.7800 1.6000 1.6000 1.6000 84,800
Nov 15, 2024 1.8000 1.8200 1.6600 1.6900 1.6900 43,900
Nov 14, 2024 1.9380 2.0400 1.7800 1.7800 1.7800 65,500
Nov 13, 2024 1.8000 1.9500 1.7100 1.9300 1.9300 152,500
Nov 12, 2024 1.7000 1.7900 1.6730 1.7700 1.7700 77,100
Nov 11, 2024 1.7000 1.7500 1.6800 1.7100 1.7100 74,200
Nov 8, 2024 1.6800 1.7350 1.6200 1.6800 1.6800 30,300
Nov 7, 2024 1.7500 1.7500 1.6500 1.6500 1.6500 59,400
Nov 6, 2024 1.8300 1.8300 1.7080 1.7100 1.7100 18,100
Nov 5, 2024 1.7100 1.7900 1.7000 1.7900 1.7900 48,700
Nov 4, 2024 1.7300 1.7600 1.6700 1.6800 1.6800 31,200
Nov 1, 2024 1.6900 1.7600 1.6890 1.7000 1.7000 26,400
Oct 31, 2024 1.7700 1.7900 1.6700 1.7200 1.7200 80,000
Oct 30, 2024 1.8400 1.8400 1.7400 1.7800 1.7800 34,000
Oct 29, 2024 1.8700 1.9100 1.7800 1.8400 1.8400 43,500
Oct 28, 2024 2.0000 2.0000 1.8100 1.8200 1.8200 55,500
Oct 25, 2024 2.0300 2.0800 1.9200 1.9200 1.9200 35,800
Oct 24, 2024 2.0500 2.1000 1.9400 1.9900 1.9900 20,900
Oct 23, 2024 2.2000 2.2000 1.8600 2.0500 2.0500 86,700
Oct 22, 2024 2.3300 2.3500 2.0800 2.2200 2.2200 75,400
Oct 21, 2024 2.3100 2.3980 2.0800 2.3200 2.3200 345,600
Oct 18, 2024 1.8800 2.4500 1.8800 2.2600 2.2600 1,146,900
Oct 17, 2024 1.7400 1.9600 1.7400 1.8700 1.8700 76,100
Oct 16, 2024 1.7500 1.7900 1.6900 1.7700 1.7700 18,200
Oct 15, 2024 1.8300 1.8820 1.7000 1.8000 1.8000 25,700
Oct 14, 2024 1.7500 1.8400 1.7240 1.8100 1.8100 21,200
Oct 11, 2024 1.7090 1.7500 1.7000 1.7500 1.7500 8,700
Oct 10, 2024 1.7500 1.7800 1.6800 1.7600 1.7600 6,800
Oct 9, 2024 1.6900 1.7200 1.6200 1.7100 1.7100 20,400
Oct 8, 2024 1.6800 1.7400 1.6800 1.7200 1.7200 12,500
Oct 7, 2024 1.7200 1.8000 1.6400 1.6400 1.6400 28,700
Oct 4, 2024 1.7300 1.8000 1.6700 1.6700 1.6700 21,000
Oct 3, 2024 1.7200 1.7760 1.7000 1.7300 1.7300 18,500
Oct 2, 2024 1.7800 1.8000 1.7000 1.8000 1.8000 23,700
Oct 1, 2024 1.8000 1.9000 1.6500 1.7400 1.7400 37,900
Sep 30, 2024 1.9200 1.9200 1.8000 1.8300 1.8300 31,900
Sep 27, 2024 1.9210 1.9900 1.8800 1.8800 1.8800 20,400
Sep 26, 2024 2.0100 2.0420 1.9200 1.9300 1.9300 47,000
Sep 25, 2024 2.0700 2.2120 2.0000 2.0000 2.0000 53,700
Sep 24, 2024 1.9500 2.2300 1.8500 2.1200 2.1200 144,300
Sep 23, 2024 1.8700 2.1000 1.5100 2.0100 2.0100 1,676,500
Sep 20, 2024 1.9200 1.9600 1.7900 1.9500 1.9500 14,800
Sep 19, 2024 1.9500 2.0300 1.8300 1.9200 1.9200 9,200
Sep 18, 2024 2.0400 2.0600 1.9100 1.9200 1.9200 26,600
Sep 17, 2024 1.9500 2.0500 1.9100 2.0400 2.0400 24,600
Sep 16, 2024 2.0400 2.0990 1.9610 2.0000 2.0000 19,300
Sep 13, 2024 1.9900 2.1300 1.9100 1.9900 1.9900 32,200
Sep 12, 2024 1.8400 1.9600 1.8200 1.9400 1.9400 50,500
Sep 11, 2024 1.6610 1.8320 1.6600 1.7800 1.7800 15,700
Sep 10, 2024 1.6800 1.7200 1.6100 1.6900 1.6900 16,000
Sep 9, 2024 1.7600 1.8000 1.6720 1.7000 1.7000 17,800
Sep 6, 2024 1.7310 1.8900 1.7200 1.7200 1.7200 135,700
Sep 5, 2024 1.7400 1.8710 1.6900 1.7700 1.7700 79,500
Sep 4, 2024 1.7600 1.8060 1.6800 1.7400 1.7400 44,800
Sep 3, 2024 1.7300 1.8500 1.7300 1.8100 1.8100 15,600
Aug 30, 2024 1.7900 1.8500 1.7600 1.7600 1.7600 17,100
Aug 29, 2024 1.8300 1.9100 1.7500 1.8000 1.8000 24,500
Aug 28, 2024 1.8400 1.8800 1.7600 1.8500 1.8500 26,500
Aug 27, 2024 1.8400 1.9300 1.7600 1.8000 1.8000 43,900
Aug 26, 2024 1.9100 1.9900 1.7700 1.8300 1.8300 58,100
Aug 23, 2024 1.9900 2.0500 1.8800 1.9200 1.9200 48,800
Aug 22, 2024 2.0900 2.1100 1.9000 1.9500 1.9500 50,400
Aug 21, 2024 2.1600 2.1900 2.0300 2.0300 2.0300 64,900
Aug 20, 2024 2.1600 2.3000 2.1400 2.1900 2.1900 52,700
Aug 19, 2024 2.2200 2.2800 2.0700 2.2200 2.2200 43,500
Aug 16, 2024 2.0600 2.2000 2.0600 2.1400 2.1400 33,900
Aug 15, 2024 2.0900 2.2500 2.0900 2.1600 2.1600 48,400
Aug 14, 2024 2.1500 2.3500 2.1000 2.1600 2.1600 92,600
Aug 13, 2024 1.9100 2.2700 1.9100 2.1900 2.1900 82,900
Aug 12, 2024 2.3300 2.4700 1.9100 1.9700 1.9700 139,000
Aug 9, 2024 2.3000 2.5900 2.2100 2.4000 2.4000 326,300
Aug 8, 2024 2.5500 2.5690 2.1100 2.3500 2.3500 872,500
Aug 7, 2024 2.1500 2.4000 1.9600 2.2600 2.2600 1,109,100
Aug 6, 2024 2.6200 2.7700 1.8500 2.1800 2.1800 26,928,200
Aug 5, 2024 1.5400 1.6700 1.4000 1.4100 1.4100 1,616,100
Aug 2, 2024 1.6900 1.7600 1.6100 1.6100 1.6100 28,800
Aug 1, 2024 1.7200 1.9800 1.6400 1.7500 1.7500 215,900
Jul 31, 2024 1.7200 1.8410 1.7200 1.7200 1.7200 33,800
Jul 30, 2024 1.7600 1.9200 1.7100 1.8200 1.8200 24,000
Jul 29, 2024 1.8700 2.0000 1.8000 1.8000 1.8000 29,700
Jul 26, 2024 1.9400 2.1890 1.8200 1.9100 1.9100 121,200
Jul 25, 2024 1.9800 2.3000 1.9000 1.9800 1.9800 113,100
Jul 24, 2024 2.0600 2.1300 1.9800 2.0300 2.0300 30,700
Jul 23, 2024 1.7900 2.1000 1.7900 2.0250 2.0250 99,200
Jul 22, 2024 1.8200 2.2500 1.7070 1.8450 1.8450 190,700
Jul 19, 2024 1.8800 2.2700 1.8000 1.8500 1.8500 179,900
Jul 18, 2024 2.1200 2.1200 1.8420 1.9100 1.9100 47,500
Jul 17, 2024 2.0800 2.1200 2.0700 2.0700 2.0700 19,500
Jul 16, 2024 2.0500 2.4000 2.0500 2.1100 2.1100 100,200
Jul 15, 2024 2.1600 2.2400 2.0200 2.0500 2.0500 34,500
Jul 12, 2024 2.1000 2.3000 2.0900 2.2400 2.2400 39,300
Jul 11, 2024 2.0400 2.1800 2.0200 2.1600 2.1600 49,500
Jul 10, 2024 2.0200 2.0900 1.9700 2.0900 2.0900 24,300
Jul 9, 2024 2.0900 2.1700 1.9900 2.0200 2.0200 41,300
Jul 8, 2024 2.1790 2.1790 1.9700 1.9900 1.9900 24,800
Jul 5, 2024 2.0700 2.1800 2.0700 2.1500 2.1500 23,700
Jul 3, 2024 2.0100 2.3600 1.9700 2.1200 2.1200 43,800
Jul 2, 2024 2.0000 2.1500 1.9300 2.1500 2.1500 12,500
Jul 1, 2024 2.0900 2.2200 2.0260 2.0400 2.0400 38,700
Jun 28, 2024 2.1500 2.2000 1.9900 2.0700 2.0700 44,100
Jun 27, 2024 2.2500 2.3100 2.1700 2.2000 2.2000 14,400
Jun 26, 2024 2.3000 2.3800 2.2200 2.2500 2.2500 23,700
Jun 25, 2024 2.4870 2.4870 2.3000 2.3900 2.3900 18,300
Jun 24, 2024 2.3300 2.4700 2.3300 2.4000 2.4000 21,700
Jun 21, 2024 2.4200 2.4600 2.2520 2.3700 2.3700 51,200
Jun 20, 2024 2.2300 2.6000 2.2300 2.4900 2.4900 150,200
Jun 18, 2024 2.3500 2.4800 2.2100 2.2500 2.2500 79,500
Jun 17, 2024 2.5700 2.5700 2.2900 2.3200 2.3200 28,000
Jun 14, 2024 2.6400 2.7500 2.4200 2.4700 2.4700 48,600
Jun 13, 2024 2.5500 2.7000 2.3300 2.6600 2.6600 71,300
Jun 12, 2024 2.6500 3.1700 2.4200 2.7000 2.7000 565,800
Jun 11, 2024 2.7800 2.7800 2.5100 2.5200 2.5200 13,800
Jun 10, 2024 2.7400 2.8600 2.6100 2.6500 2.6500 10,400
Jun 7, 2024 2.7400 2.7800 2.6120 2.6300 2.6300 21,700
Jun 6, 2024 2.9000 2.9490 2.7800 2.8300 2.8300 13,500
Jun 5, 2024 2.8500 2.8700 2.7300 2.7800 2.7800 11,000
Jun 4, 2024 2.7700 3.0600 2.6700 2.7200 2.7200 37,100
Jun 3, 2024 2.8500 2.9900 2.6000 2.8400 2.8400 26,700
May 31, 2024 3.0280 3.0760 2.7300 2.8900 2.8900 24,400
May 30, 2024 2.9300 3.0600 2.9300 3.0300 3.0300 16,600
May 29, 2024 2.7700 3.1900 2.6600 3.0100 3.0100 38,400
May 28, 2024 2.6400 2.8500 2.5500 2.6200 2.6200 60,300
May 24, 2024 2.8900 2.8900 2.6100 2.7180 2.7180 36,200
May 23, 2024 2.9200 3.0000 2.7800 2.8300 2.8300 34,300
May 22, 2024 3.0400 3.1600 2.9000 2.9300 2.9300 72,700
May 21, 2024 3.0700 3.1870 3.0700 3.1000 3.1000 11,400
May 20, 2024 3.2700 3.2700 3.0700 3.1300 3.1300 27,200
May 17, 2024 3.1300 3.2010 3.0700 3.1900 3.1900 36,500
May 16, 2024 3.0700 3.1000 3.0300 3.0600 3.0600 26,800
May 15, 2024 3.1250 3.1500 3.0600 3.0600 3.0600 23,100
May 14, 2024 3.0700 3.2900 3.0290 3.0800 3.0800 47,000
May 13, 2024 3.1800 3.3000 3.1000 3.1150 3.1150 37,900
May 10, 2024 3.2700 3.5000 3.1700 3.2000 3.2000 26,600
May 9, 2024 3.3500 3.3870 3.2900 3.2900 3.2900 17,900
May 8, 2024 3.4200 3.5200 3.3900 3.3900 3.3900 17,500
May 7, 2024 3.4600 3.5000 3.3300 3.3400 3.3400 25,700
May 6, 2024 3.3700 3.5400 3.3620 3.4100 3.4100 76,900
May 3, 2024 3.4400 3.5830 3.2700 3.4200 3.4200 47,700
May 2, 2024 3.5600 3.6050 3.1500 3.4400 3.4400 69,300
May 1, 2024 3.8700 3.9650 3.4200 3.5000 3.5000 114,600
Apr 30, 2024 3.9800 4.0700 3.9100 3.9600 3.9600 43,500
Apr 29, 2024 4.1600 4.2100 3.9500 4.0600 4.0600 126,500
Apr 26, 2024 4.0400 4.3500 4.0300 4.1500 4.1500 104,700
Apr 25, 2024 3.9500 4.2400 3.9000 4.1600 4.1600 101,500
Apr 24, 2024 4.2000 4.2560 3.7500 4.1200 4.1200 169,700
Apr 23, 2024 4.4500 5.0000 4.2000 4.3500 4.3500 909,700
Apr 22, 2024 4.2800 4.3700 3.7300 4.1100 4.1100 650,100
Apr 19, 2024 4.1600 4.8200 3.6010 4.1900 4.1900 1,434,200
Apr 18, 2024 3.4000 4.4300 3.4000 4.0300 4.0300 1,067,800
Apr 17, 2024 3.3700 3.9500 3.2100 3.7000 3.7000 525,500
Apr 16, 2024 3.1240 3.5930 3.0760 3.3700 3.3700 341,900
Apr 15, 2024 3.2900 3.4900 3.1500 3.1900 3.1900 155,400
Apr 12, 2024 3.4300 3.4300 3.1100 3.2000 3.2000 57,600
Apr 11, 2024 3.4500 3.5900 3.2800 3.3800 3.3800 92,900
Apr 10, 2024 3.6800 3.7000 3.3300 3.4800 3.4800 62,200
Apr 9, 2024 4.0000 4.0260 3.6100 3.6500 3.6500 111,400
Apr 8, 2024 3.8500 4.2000 3.8000 4.0000 4.0000 151,500
Apr 5, 2024 4.0600 4.2000 3.6800 3.9000 3.9000 105,100
Apr 4, 2024 4.5000 4.6500 4.0410 4.1400 4.1400 81,500
Apr 3, 2024 4.1600 4.6200 4.1600 4.4800 4.4800 72,200
Apr 2, 2024 4.6600 4.8900 4.2500 4.3200 4.3200 196,700
Apr 1, 2024 5.0500 5.8500 4.7500 5.2900 5.2900 1,225,600
Mar 28, 2024 4.6700 4.9400 4.2200 4.6300 4.6300 365,400
Mar 27, 2024 4.1000 4.5700 4.0300 4.5150 4.5150 382,200
Mar 26, 2024 4.1000 4.1500 3.7000 4.0400 4.0400 146,200
Mar 25, 2024 4.3200 4.3200 3.9400 4.0800 4.0800 157,800
Mar 22, 2024 4.8700 5.0800 4.2400 4.3500 4.3500 227,000
Mar 21, 2024 5.0900 5.2500 4.9300 4.9700 4.9700 97,500
Mar 20, 2024 5.0500 5.5800 4.9600 5.0400 5.0400 188,500
Mar 19, 2024 5.3800 5.6400 5.0230 5.0600 5.0600 107,500
Mar 18, 2024 5.0100 6.7800 4.9280 5.3200 5.3200 820,700
Mar 15, 2024 5.1200 5.2600 4.8600 4.9650 4.9650 143,400
Mar 14, 2024 4.7800 5.6400 4.5800 5.1800 5.1800 410,800
Mar 13, 2024 4.9400 5.9600 4.5800 4.9500 4.9500 719,500
Mar 12, 2024 6.3800 6.5990 4.5740 5.0300 5.0300 580,300
Mar 11, 2024 7.1400 8.0000 6.1600 6.3800 6.3800 973,100
Mar 8, 2024 8.2400 9.4000 6.9550 8.0000 8.0000 3,622,600
Mar 7, 2024 9.5160 18.6220 8.0500 8.7000 8.7000 75,216,300
Mar 6, 2024 2.3700 2.5000 2.2600 2.3100 2.3100 4,434,700
Mar 5, 2024 2.4400 2.6300 2.2200 2.4300 2.4300 113,900
Mar 4, 2024 2.9400 3.0700 2.6100 2.6250 2.6250 109,900
Mar 1, 2024 2.6900 3.6600 2.5610 3.1000 3.1000 966,200
Feb 29, 2024 2.6500 2.7600 2.6000 2.6600 2.6600 53,500
Feb 28, 2024 2.7200 2.7200 2.5100 2.6900 2.6900 77,600
Feb 27, 2024 2.9300 2.9500 2.6500 2.7700 2.7700 115,800
Feb 26, 2024 3.1300 3.2600 2.8000 2.9500 2.9500 240,000
Feb 23, 2024 1:60 Stock Splits
Feb 23, 2024 3.2600 3.6200 2.7500 3.3500 3.3500 636,300
Feb 22, 2024 3.0000 3.0000 2.7600 2.9400 2.9400 160,228
Feb 21, 2024 4.2000 4.2600 2.9400 3.2400 3.2400 163,802
Feb 20, 2024 4.0200 4.3200 3.9600 4.1400 4.1400 62,900
Feb 16, 2024 4.2000 4.2000 3.6600 4.0200 4.0200 73,552
Feb 15, 2024 4.2600 4.4400 3.9600 4.0800 4.0800 107,023
Feb 14, 2024 4.4400 4.6200 4.3200 4.5600 4.5600 41,615
Feb 13, 2024 4.6800 4.6800 4.3800 4.5600 4.5600 37,530
Feb 12, 2024 4.6800 4.7400 4.3200 4.6200 4.6200 47,785
Feb 9, 2024 5.2200 5.2200 4.5600 4.6800 4.6800 35,863
Feb 8, 2024 4.5600 5.2200 4.2000 5.0400 5.0400 109,700
Feb 7, 2024 4.6800 4.8600 4.5000 4.6200 4.6200 44,807
Feb 6, 2024 4.8000 4.9800 4.6800 4.8600 4.8600 61,172
Feb 5, 2024 5.4000 5.4000 4.8600 5.1000 5.1000 62,857
Feb 2, 2024 5.6400 5.9400 5.5200 5.5200 5.5200 77,480
Feb 1, 2024 5.7600 6.0000 5.2200 6.0000 6.0000 198,338
Jan 31, 2024 7.3800 8.5200 5.7600 6.1200 6.1200 1,736,673
Jan 30, 2024 5.0400 5.0400 4.6200 4.8600 4.8600 286,775
Jan 29, 2024 5.7600 5.9400 4.9200 5.2200 5.2200 97,840
Jan 26, 2024 5.7000 6.1200 5.4600 5.7600 5.7600 90,950
Jan 25, 2024 5.5200 6.2400 5.4600 5.9400 5.9400 191,095
Jan 24, 2024 5.8200 6.4800 5.4600 5.9400 5.9400 234,160
Jan 23, 2024 6.8400 6.9600 5.9400 6.0600 6.0600 344,612
Jan 22, 2024 7.7400 9.0000 6.4200 6.6000 6.6000 1,284,232
Jan 19, 2024 6.7200 6.7200 5.7000 6.1800 6.1800 219,323
Jan 18, 2024 11.7000 13.3800 6.9000 7.2000 7.2000 3,664,628
Jan 17, 2024 5.9400 8.6400 5.3400 5.7000 5.7000 110,203
Jan 16, 2024 6.1200 6.4200 5.8800 5.9400 5.9400 6,513
Jan 12, 2024 6.0000 6.1200 5.5800 6.0000 6.0000 4,877
Jan 11, 2024 6.3600 6.6000 5.7600 6.0000 6.0000 4,302
Jan 10, 2024 6.3000 6.7200 5.7600 6.5400 6.5400 8,037
Jan 9, 2024 6.2400 6.5400 6.0000 6.0600 6.0600 3,048
Jan 8, 2024 6.4800 6.9600 6.0600 6.3000 6.3000 3,545
Jan 5, 2024 6.6600 6.7200 6.0600 6.4200 6.4200 3,062
Jan 4, 2024 6.9000 6.9600 6.4200 6.9000 6.9000 9,460
Jan 3, 2024 6.9600 7.3200 6.3000 7.0800 7.0800 9,742
Jan 2, 2024 6.6600 7.2000 6.4800 7.0200 7.0200 4,192
Dec 29, 2023 7.1400 7.1400 6.4200 6.6600 6.6600 3,895
Dec 28, 2023 6.7200 7.2000 6.4800 7.1400 7.1400 4,855
Dec 27, 2023 6.6000 6.7200 6.1800 6.6600 6.6600 3,865
Dec 26, 2023 7.0200 7.0200 6.4200 6.7200 6.7200 3,110
Dec 22, 2023 7.2000 7.2000 6.3000 6.7200 6.7200 5,718
Dec 21, 2023 6.6000 6.9600 6.2400 6.9000 6.9000 9,302
Dec 20, 2023 6.3000 7.0800 6.2400 6.3000 6.3000 3,895
Dec 19, 2023 7.1400 7.2000 6.5400 7.1400 7.1400 7,000
Dec 18, 2023 7.5600 8.0400 6.6600 6.9600 6.9600 7,018
Dec 15, 2023 7.7400 7.7400 6.6600 7.3200 7.3200 6,065
Dec 14, 2023 7.6800 8.4000 7.2000 7.7400 7.7400 4,043
Dec 13, 2023 7.8000 8.2800 7.1400 7.6800 7.6800 3,055
Dec 12, 2023 8.6400 8.6400 8.1000 8.1000 8.1000 988
Dec 11, 2023 8.8800 8.8800 7.8000 8.4000 8.4000 2,037
Dec 8, 2023 8.9400 9.0000 8.4000 8.8800 8.8800 2,317
Dec 7, 2023 8.4600 9.1800 8.3400 8.6400 8.6400 5,942
Dec 6, 2023 9.1200 9.3000 8.5800 8.5800 8.5800 3,447
Dec 5, 2023 8.9400 9.9600 8.7600 9.5400 9.5400 11,907
Dec 4, 2023 8.7000 8.9400 8.5800 8.8800 8.8800 2,162
Dec 1, 2023 8.5800 8.9400 8.4000 8.4600 8.4600 6,735
Nov 30, 2023 8.1000 9.3600 8.1000 8.7600 8.7600 10,402
Nov 29, 2023 8.3400 8.7000 8.1000 8.2800 8.2800 3,333
Nov 28, 2023 7.8600 8.7000 7.8600 8.1600 8.1600 4,217
Nov 27, 2023 8.2200 8.2800 7.8600 8.1600 8.1600 1,490
Nov 24, 2023 8.4000 9.3000 8.1600 8.2200 8.2200 3,873

Related Tickers