Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Lion Group Holding Ltd ADR (NQ: LGHL )

2.250 -0.130 (-5.46%)
Official Closing Price Updated: 4:00 PM EDT, Sep 25, 2020 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2020 2.360 2.480 2.210 2.250 135,356 -0.13(-5.46%)
Sep 24, 2020 2.180 2.480 2.130 2.380 130,024 +0.17(+7.94%)
Sep 23, 2020 2.210 2.320 2.180 2.205 22,827 +0.02(+1.15%)
Sep 22, 2020 2.400 2.550 2.130 2.180 51,680 -0.14(-6.03%)
Sep 21, 2020 2.580 2.705 2.303 2.320 22,240 -0.28(-10.77%)
Sep 18, 2020 2.610 2.630 2.600 2.600 4,700 +0.02(+0.78%)
Sep 17, 2020 2.620 2.620 2.580 2.580 1,120 -0.05(-1.90%)
Sep 16, 2020 2.610 2.630 2.580 2.630 8,271 +0.02(+0.77%)
Sep 15, 2020 2.710 2.710 2.567 2.610 24,736 +0.02(+0.77%)
Sep 14, 2020 2.620 2.700 2.530 2.590 33,210 -0.02(-0.77%)
Sep 11, 2020 2.530 2.800 2.515 2.610 86,400 +0.04(+1.56%)
Sep 10, 2020 2.490 2.850 2.490 2.570 91,187 +0.09(+3.62%)
Sep 09, 2020 2.460 2.617 2.450 2.480 4,669 -0.07(-2.74%)
Sep 08, 2020 2.600 2.600 2.500 2.550 16,951 -0.08(-3.04%)
Sep 04, 2020 2.610 2.705 2.490 2.630 45,000 -0.01(-0.38%)
Sep 03, 2020 2.750 2.830 2.633 2.640 29,925 -0.09(-3.30%)
Sep 02, 2020 2.700 2.950 2.610 2.730 189,676 +0.01(+0.37%)
Sep 01, 2020 2.710 2.960 2.660 2.720 98,079 +0.01(+0.37%)
Aug 31, 2020 2.400 2.710 2.380 2.710 194,559 +0.25(+10.16%)
Aug 28, 2020 2.660 2.720 2.360 2.460 195,800 -0.18(-6.82%)
Aug 27, 2020 2.800 3.000 2.626 2.640 257,618 -0.18(-6.38%)
Aug 26, 2020 2.780 3.080 2.750 2.820 175,770 +0.01(+0.36%)
Aug 25, 2020 2.820 3.060 2.770 2.810 130,903 -0.03(-1.06%)
Aug 24, 2020 2.800 3.080 2.760 2.840 171,987 +0.05(+1.79%)
Aug 21, 2020 3.070 3.070 2.760 2.790 77,400 -0.29(-9.42%)
Aug 20, 2020 3.580 3.700 2.960 3.080 190,594 -0.62(-16.76%)
Aug 19, 2020 3.710 3.750 3.630 3.700 29,226 -0.01(-0.27%)
Aug 18, 2020 3.870 3.900 3.670 3.710 59,675 -0.14(-3.64%)
Aug 17, 2020 3.810 4.000 3.710 3.850 97,690 +0.02(+0.52%)
Aug 14, 2020 3.687 4.080 3.684 3.830 178,000 +0.15(+4.08%)
Aug 13, 2020 3.910 4.100 3.600 3.680 88,086 -0.39(-9.59%)
Aug 12, 2020 3.950 4.200 3.900 4.070 153,399 +0.06(+1.50%)
Aug 11, 2020 4.130 4.200 3.770 4.010 308,984 -0.04(-0.99%)
Aug 10, 2020 3.760 4.270 3.710 4.050 137,321 +0.21(+5.47%)
Aug 07, 2020 3.560 3.960 3.550 3.840 229,200 +0.19(+5.21%)
Aug 06, 2020 3.400 3.700 3.400 3.650 213,249 +0.20(+5.80%)
Aug 05, 2020 3.520 3.650 3.350 3.450 355,528 -0.18(-4.96%)
Aug 04, 2020 3.510 3.700 3.420 3.630 160,027 +0.08(+2.25%)
Aug 03, 2020 3.770 3.940 3.420 3.550 181,195 -0.26(-6.82%)
Jul 31, 2020 3.610 3.920 3.610 3.810 494,900 +0.11(+2.97%)
Jul 30, 2020 3.650 3.790 3.579 3.700 172,335 -0.10(-2.63%)
Jul 29, 2020 3.740 3.860 3.520 3.800 647,151 +0.34(+9.83%)
Jul 28, 2020 3.600 3.920 3.410 3.460 118,006 -0.27(-7.24%)
Jul 27, 2020 4.600 4.800 3.510 3.730 270,462 -0.88(-19.09%)
Jul 24, 2020 4.560 4.789 4.430 4.610 90,500 +0.01(+0.22%)
Jul 23, 2020 4.840 5.360 4.540 4.600 155,151 -0.24(-4.96%)
Jul 22, 2020 5.000 5.090 4.700 4.840 187,894 -0.19(-3.78%)
Jul 21, 2020 5.540 5.880 5.000 5.030 293,170 -0.52(-9.37%)
Jul 20, 2020 4.850 6.020 4.800 5.550 1,411,788 +0.82(+17.34%)
Jul 17, 2020 4.650 5.200 4.250 4.730 1,107,100 +0.00(+0.00%)
Jul 16, 2020 8.400 8.930 4.360 4.730 26,313,237 +1.31(+38.30%)
Jul 15, 2020 3.760 3.780 3.070 3.420 500,695 +0.38(+12.50%)
Jul 14, 2020 2.700 3.150 2.610 3.040 107,721 +0.13(+4.47%)
Jul 13, 2020 3.110 3.220 2.850 2.910 223,671 -0.29(-9.06%)
Jul 10, 2020 2.620 3.330 2.620 3.200 499,200 +0.63(+24.51%)
Jul 09, 2020 2.350 2.800 2.230 2.570 437,885 +0.18(+7.53%)
Jul 08, 2020 2.230 2.580 2.220 2.390 202,165 +0.07(+3.02%)
Jul 07, 2020 2.310 2.480 2.120 2.320 118,936 -0.17(-6.83%)
Jul 06, 2020 2.850 2.850 2.150 2.490 309,876 -0.06(-2.35%)
Jul 02, 2020 2.600 3.116 2.480 2.550 308,000 -0.40(-13.56%)
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.