Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion Group Holding Ltd ADR (NQ: LGHL )

0.5057 -0.0143 (-2.75%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 2, 2024 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 (%)
Dec 31, 2020 96.50 96.50 96.50 1,251 -7.50(-7.21%)
Dec 30, 2020 102.00 106.00 100.50 104.00 1,251 +1.00(+0.97%)
Dec 29, 2020 109.00 112.00 94.00 103.00 5,679 -3.50(-3.29%)
Dec 28, 2020 107.00 109.50 102.50 106.50 3,295 +4.50(+4.41%)
Dec 24, 2020 105.00 106.00 100.50 102.00 1,504 -3.00(-2.86%)
Dec 23, 2020 105.50 108.50 104.00 105.00 1,272 -1.00(-0.94%)
Dec 22, 2020 107.00 111.50 104.00 106.00 7,259 -0.50(-0.47%)
Dec 21, 2020 110.50 113.00 105.50 106.50 1,707 -5.00(-4.48%)
Dec 18, 2020 111.00 112.50 107.50 111.50 2,548 +2.00(+1.83%)
Dec 17, 2020 112.50 112.72 109.00 109.50 1,655 -2.50(-2.23%)
Dec 16, 2020 116.50 118.50 110.50 112.00 4,221 -4.00(-3.45%)
Dec 15, 2020 117.50 120.50 110.50 116.00 3,609 -4.00(-3.33%)
Dec 14, 2020 111.00 122.50 107.00 120.00 7,842 +13.50(+12.68%)
Dec 11, 2020 109.00 109.70 103.00 106.50 1,046 -3.50(-3.18%)
Dec 10, 2020 113.00 113.00 106.00 110.00 639 +0.00(+0.00%)
Dec 09, 2020 115.00 115.00 108.50 110.00 966 -1.00(-0.90%)
Dec 08, 2020 111.00 115.00 110.00 111.00 1,359 -2.50(-2.20%)
Dec 07, 2020 117.50 121.50 108.50 113.50 4,869 -7.50(-6.20%)
Dec 04, 2020 123.50 125.00 119.00 121.00 752 -2.00(-1.63%)
Dec 03, 2020 121.50 132.50 119.00 123.00 1,502 +1.50(+1.23%)
Dec 02, 2020 124.00 125.00 118.50 121.50 1,040 -1.50(-1.22%)
Dec 01, 2020 125.00 129.50 117.50 123.00 2,473 -4.50(-3.53%)
Nov 30, 2020 135.50 138.50 121.00 127.50 1,329 -4.50(-3.41%)
Nov 27, 2020 142.50 142.50 131.00 132.00 1,478 -10.50(-7.37%)
Nov 25, 2020 148.00 168.50 139.00 142.50 14,090 +0.50(+0.35%)
Nov 24, 2020 139.50 155.00 135.50 142.00 4,435 +6.00(+4.41%)
Nov 23, 2020 135.00 140.50 128.50 136.00 897 +5.00(+3.82%)
Nov 20, 2020 132.50 138.00 123.58 131.00 1,358 +5.00(+3.97%)
Nov 19, 2020 130.00 134.50 121.00 126.00 2,224 -3.00(-2.33%)
Nov 18, 2020 121.00 137.50 116.50 129.00 5,483 +11.00(+9.32%)
Nov 17, 2020 122.50 123.50 117.00 118.00 208 -6.00(-4.84%)
Nov 16, 2020 119.00 127.50 116.50 124.00 1,313 +10.50(+9.25%)
Nov 13, 2020 116.50 117.38 113.50 113.50 388 +1.00(+0.89%)
Nov 12, 2020 112.50 119.00 111.50 112.50 219 -3.50(-3.02%)
Nov 11, 2020 118.00 121.50 116.00 116.00 60 -3.00(-2.52%)
Nov 10, 2020 119.00 121.00 118.00 119.00 98 +0.00(+0.00%)
Nov 09, 2020 124.00 125.50 117.00 119.00 472 +1.00(+0.85%)
Nov 06, 2020 119.00 125.00 114.00 118.00 976 +1.50(+1.29%)
Nov 05, 2020 111.00 120.00 111.00 116.50 846 -1.50(-1.27%)
Nov 04, 2020 117.00 118.50 106.00 118.00 368 +2.00(+1.72%)
Nov 03, 2020 117.50 125.50 115.00 116.00 366 +2.50(+2.20%)
Nov 02, 2020 117.16 117.16 112.50 113.50 218 +0.00(+0.00%)
Oct 30, 2020 118.50 120.50 112.50 113.50 328 -7.50(-6.20%)
Oct 29, 2020 125.00 125.00 117.04 121.00 627 -4.50(-3.59%)
Oct 28, 2020 127.00 129.50 123.00 125.50 276 -2.00(-1.57%)
Oct 27, 2020 130.50 131.50 125.00 127.50 418 -2.00(-1.54%)
Oct 26, 2020 140.50 142.50 127.00 129.50 430 -3.00(-2.26%)
Oct 23, 2020 137.00 147.50 131.50 132.50 1,160 -3.50(-2.57%)
Oct 22, 2020 131.00 142.50 130.00 136.00 1,392 +2.00(+1.49%)
Oct 21, 2020 135.50 154.50 129.50 134.00 1,750 -4.50(-3.25%)
Oct 20, 2020 151.50 156.28 131.50 138.50 2,172 -8.50(-5.78%)
Oct 19, 2020 132.50 157.00 128.00 147.00 9,679 +13.00(+9.70%)
Oct 16, 2020 122.50 155.00 116.77 134.00 7,188 +15.00(+12.61%)
Oct 15, 2020 114.00 124.50 114.00 119.00 1,079 +2.50(+2.15%)
Oct 14, 2020 128.50 128.50 114.00 116.50 829 -4.00(-3.32%)
Oct 13, 2020 121.00 124.94 119.50 120.50 233 -1.50(-1.23%)
Oct 12, 2020 114.00 138.50 112.50 122.00 8,816 +7.50(+6.55%)
Oct 09, 2020 115.65 116.00 110.17 114.50 162 -0.50(-0.43%)
Oct 08, 2020 110.50 115.00 108.00 115.00 472 +3.50(+3.14%)
Oct 07, 2020 108.00 115.00 107.50 111.50 316 +4.00(+3.72%)
Oct 06, 2020 109.50 109.50 105.00 107.50 329 +0.00(+0.00%)
Oct 05, 2020 108.50 113.50 107.50 107.50 442 -4.75(-4.23%)
Oct 02, 2020 109.25 115.00 108.50 112.25 580 -0.75(-0.66%)
Oct 01, 2020 111.00 124.00 109.50 113.00 551 +0.50(+0.44%)
Sep 30, 2020 115.00 125.50 109.50 112.50 2,639 +1.00(+0.90%)
Sep 29, 2020 109.50 111.50 108.00 111.50 218 +3.00(+2.76%)
Sep 28, 2020 116.50 118.00 108.00 108.50 422 -4.00(-3.56%)
Sep 25, 2020 118.00 124.00 110.50 112.50 2,706 -6.50(-5.46%)
Sep 24, 2020 109.00 124.00 106.50 119.00 2,600 +8.75(+7.94%)
Sep 23, 2020 110.50 116.00 109.00 110.25 456 +1.25(+1.15%)
Sep 22, 2020 120.00 127.50 106.50 109.00 1,033 -7.00(-6.03%)
Sep 21, 2020 129.00 135.25 115.15 116.00 444 -14.00(-10.77%)
Sep 18, 2020 130.50 131.50 130.00 130.00 94 +1.00(+0.78%)
Sep 17, 2020 131.00 131.00 129.00 129.00 22 -2.50(-1.90%)
Sep 16, 2020 130.50 131.50 129.00 131.50 165 +1.00(+0.77%)
Sep 15, 2020 135.50 135.50 128.35 130.50 494 +1.00(+0.77%)
Sep 14, 2020 131.00 135.00 126.50 129.50 664 -1.00(-0.77%)
Sep 11, 2020 126.50 140.00 125.75 130.50 1,728 +2.00(+1.56%)
Sep 10, 2020 124.50 142.50 124.50 128.50 1,823 +4.50(+3.62%)
Sep 09, 2020 123.00 130.83 122.50 124.00 93 -3.50(-2.74%)
Sep 08, 2020 130.00 130.00 125.00 127.50 339 -4.00(-3.04%)
Sep 04, 2020 130.50 135.25 124.50 131.50 900 -0.50(-0.38%)
Sep 03, 2020 137.50 141.50 131.65 132.00 598 -4.50(-3.30%)
Sep 02, 2020 135.00 147.50 130.50 136.50 3,793 +0.50(+0.37%)
Sep 01, 2020 135.50 148.00 133.00 136.00 1,961 +0.50(+0.37%)
Aug 31, 2020 120.00 135.50 119.00 135.50 3,891 +12.50(+10.16%)
Aug 28, 2020 133.00 136.00 118.00 123.00 3,916 -9.00(-6.82%)
Aug 27, 2020 140.00 150.00 131.28 132.00 5,152 -9.00(-6.38%)
Aug 26, 2020 139.00 154.00 137.50 141.00 3,515 +0.50(+0.36%)
Aug 25, 2020 141.00 153.00 138.50 140.50 2,618 -1.50(-1.06%)
Aug 24, 2020 140.00 154.00 138.00 142.00 3,439 +2.50(+1.79%)
Aug 21, 2020 153.50 153.50 138.00 139.50 1,548 -14.50(-9.42%)
Aug 20, 2020 179.00 185.00 148.00 154.00 3,811 -31.00(-16.76%)
Aug 19, 2020 185.50 187.50 181.50 185.00 584 -0.50(-0.27%)
Aug 18, 2020 193.50 195.00 183.50 185.50 1,193 -7.00(-3.64%)
Aug 17, 2020 190.50 200.00 185.50 192.50 1,953 +1.00(+0.52%)
Aug 14, 2020 184.35 204.00 184.19 191.50 3,560 +7.51(+4.08%)
Aug 13, 2020 195.50 205.00 180.00 183.99 1,761 -19.51(-9.59%)
Aug 12, 2020 197.50 210.00 195.00 203.50 3,067 +3.00(+1.50%)
Aug 11, 2020 206.50 210.00 188.50 200.50 6,179 -2.00(-0.99%)
Aug 10, 2020 188.00 213.50 185.50 202.50 2,746 +10.50(+5.47%)
Aug 07, 2020 178.00 198.00 177.50 192.00 4,584 +9.50(+5.21%)
Aug 06, 2020 170.00 185.00 170.00 182.50 4,264 +10.00(+5.80%)
Aug 05, 2020 176.00 182.50 167.50 172.50 7,110 -9.00(-4.96%)
Aug 04, 2020 175.50 185.00 171.00 181.50 3,200 +4.00(+2.25%)
Aug 03, 2020 188.50 197.00 171.00 177.50 3,623 -13.00(-6.82%)
Jul 31, 2020 180.50 196.00 180.50 190.50 9,898 +5.50(+2.97%)
Jul 30, 2020 182.50 189.50 178.95 185.00 3,446 -5.00(-2.63%)
Jul 29, 2020 187.00 193.00 176.00 190.00 12,943 +17.00(+9.83%)
Jul 28, 2020 180.00 196.00 170.50 173.00 2,360 -13.50(-7.24%)
Jul 27, 2020 230.00 240.00 175.50 186.50 5,409 -44.00(-19.09%)
Jul 24, 2020 228.00 239.45 221.50 230.50 1,810 +0.50(+0.22%)
Jul 23, 2020 242.00 268.00 227.00 230.00 3,103 -12.00(-4.96%)
Jul 22, 2020 250.00 254.50 235.00 242.00 3,757 -9.50(-3.78%)
Jul 21, 2020 277.00 294.00 250.00 251.50 5,863 -26.00(-9.37%)
Jul 20, 2020 242.50 301.00 240.00 277.50 28,235 +41.00(+17.34%)
Jul 17, 2020 232.50 260.00 212.50 236.50 22,142 +0.00(+0.00%)
Jul 16, 2020 420.00 446.50 218.00 236.50 526,264 +65.50(+38.30%)
Jul 15, 2020 188.00 189.00 153.50 171.00 10,013 +19.00(+12.50%)
Jul 14, 2020 135.00 157.50 130.50 152.00 2,154 +6.50(+4.47%)
Jul 13, 2020 155.50 161.00 142.50 145.50 4,473 -14.50(-9.06%)
Jul 10, 2020 131.00 166.50 131.00 160.00 9,984 +31.50(+24.51%)
Jul 09, 2020 117.50 140.00 111.50 128.50 8,757 +9.00(+7.53%)
Jul 08, 2020 111.50 129.00 111.00 119.50 4,043 +3.50(+3.02%)
Jul 07, 2020 115.50 124.00 106.00 116.00 2,378 -8.50(-6.83%)
Jul 06, 2020 142.50 142.50 107.50 124.50 6,197 -3.00(-2.35%)
Jul 02, 2020 130.00 155.80 124.00 127.50 6,160 -20.00(-13.56%)
Jul 01, 2020 137.50 205.00 116.00 147.50 92,117 -5.00(-3.28%)
Jun 30, 2020 97.00 172.00 87.25 152.50 25,576 +52.50(+52.50%)
Jun 29, 2020 104.00 107.00 95.50 100.00 1,526 -1.50(-1.48%)
Jun 26, 2020 108.00 109.50 92.50 101.50 1,972 -8.50(-7.73%)
Jun 25, 2020 119.50 128.00 96.50 110.00 3,861 +1.00(+0.92%)
Jun 24, 2020 111.00 145.00 105.00 109.00 11,834 +4.00(+3.81%)
Jun 23, 2020 112.50 120.50 103.50 105.00 1,638 -5.00(-4.55%)
Jun 22, 2020 111.50 113.15 95.00 110.00 2,646 -11.40(-9.39%)
Jun 19, 2020 134.50 134.50 115.25 121.40 1,514 -13.10(-9.74%)
Jun 18, 2020 145.00 181.50 110.00 134.50 5,702 -3.00(-2.18%)
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.