ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lytus Technologies Holdings PTV. Ltd. - Common Shares (NQ: LYT )

1.670 -0.060 (-3.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.730 1.800 1.670 1.670 21,049 -0.06(-3.47%)
Oct 03, 2024 1.720 1.776 1.700 1.730 18,509 -0.07(-3.89%)
Oct 02, 2024 1.780 1.800 1.700 1.800 23,808 +0.06(+3.45%)
Oct 01, 2024 1.800 1.900 1.650 1.740 37,830 -0.09(-4.92%)
Sep 30, 2024 1.920 1.920 1.800 1.830 31,873 -0.05(-2.66%)
Sep 27, 2024 1.921 1.990 1.880 1.880 20,361 -0.05(-2.59%)
Sep 26, 2024 2.010 2.042 1.920 1.930 46,601 -0.07(-3.50%)
Sep 25, 2024 2.070 2.212 2.000 2.000 53,622 -0.12(-5.66%)
Sep 24, 2024 1.950 2.230 1.850 2.120 143,985 +0.11(+5.47%)
Sep 23, 2024 1.870 2.100 1.510 2.010 1,676,459 +0.06(+3.08%)
Sep 20, 2024 1.920 1.960 1.790 1.950 14,779 +0.03(+1.56%)
Sep 19, 2024 1.950 2.030 1.830 1.920 9,211 +0.00(+0.00%)
Sep 18, 2024 2.040 2.060 1.910 1.920 26,631 -0.12(-5.88%)
Sep 17, 2024 1.950 2.050 1.910 2.040 24,590 +0.04(+2.00%)
Sep 16, 2024 2.040 2.099 1.961 2.000 19,336 +0.01(+0.50%)
Sep 13, 2024 1.990 2.130 1.910 1.990 32,201 +0.05(+2.58%)
Sep 12, 2024 1.840 1.960 1.820 1.940 50,523 +0.16(+8.99%)
Sep 11, 2024 1.660 1.832 1.660 1.780 15,675 +0.09(+5.33%)
Sep 10, 2024 1.680 1.720 1.610 1.690 16,041 -0.01(-0.59%)
Sep 09, 2024 1.760 1.800 1.672 1.700 17,773 -0.02(-1.16%)
Sep 06, 2024 1.730 1.890 1.720 1.720 135,717 -0.05(-2.82%)
Sep 05, 2024 1.740 1.871 1.690 1.770 79,486 +0.03(+1.72%)
Sep 04, 2024 1.760 1.806 1.680 1.740 44,774 -0.07(-3.87%)
Sep 03, 2024 1.730 1.850 1.730 1.810 15,631 +0.05(+2.84%)
Aug 30, 2024 1.790 1.850 1.760 1.760 17,173 -0.04(-2.22%)
Aug 29, 2024 1.830 1.910 1.750 1.800 24,495 -0.05(-2.70%)
Aug 28, 2024 1.840 1.880 1.760 1.850 26,463 +0.05(+2.78%)
Aug 27, 2024 1.840 1.930 1.760 1.800 43,946 -0.03(-1.64%)
Aug 26, 2024 1.910 1.990 1.770 1.830 58,099 -0.09(-4.69%)
Aug 23, 2024 1.990 2.050 1.880 1.920 48,847 -0.03(-1.54%)
Aug 22, 2024 2.090 2.110 1.900 1.950 50,411 -0.08(-3.94%)
Aug 21, 2024 2.160 2.190 2.030 2.030 64,879 -0.16(-7.31%)
Aug 20, 2024 2.160 2.300 2.140 2.190 52,681 -0.03(-1.35%)
Aug 19, 2024 2.220 2.280 2.070 2.220 43,485 +0.08(+3.74%)
Aug 16, 2024 2.060 2.200 2.060 2.140 33,942 -0.02(-0.93%)
Aug 15, 2024 2.090 2.250 2.090 2.160 48,391 +0.00(+0.00%)
Aug 14, 2024 2.150 2.350 2.100 2.160 91,286 -0.03(-1.37%)
Aug 13, 2024 1.910 2.270 1.910 2.190 82,936 +0.22(+11.17%)
Aug 12, 2024 2.330 2.470 1.910 1.970 139,076 -0.43(-17.92%)
Aug 09, 2024 2.300 2.590 2.210 2.400 326,261 +0.05(+2.13%)
Aug 08, 2024 2.550 2.569 2.110 2.350 870,073 +0.09(+3.98%)
Aug 07, 2024 2.150 2.400 1.960 2.260 1,105,285 +0.08(+3.67%)
Aug 06, 2024 2.620 2.770 1.850 2.180 26,898,724 +0.77(+54.61%)
Aug 05, 2024 1.540 1.670 1.400 1.410 1,565,298 -0.20(-12.42%)
Aug 02, 2024 1.690 1.760 1.610 1.610 28,842 -0.14(-8.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.