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

Historical Prices

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.