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 )

0.4510 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
May 28, 2021 110.00 121.50 110.00 117.00 23,179 +7.00(+6.36%)
May 27, 2021 112.50 114.50 108.00 110.00 14,433 +0.00(+0.00%)
May 26, 2021 104.00 112.00 104.00 110.00 38,947 +7.00(+6.80%)
May 25, 2021 104.00 106.50 102.00 103.00 12,647 -0.50(-0.48%)
May 24, 2021 101.00 104.00 99.00 103.50 18,272 +2.50(+2.48%)
May 21, 2021 106.00 108.00 101.00 101.00 19,327 -5.00(-4.72%)
May 20, 2021 107.50 109.00 102.55 106.00 20,526 +2.50(+2.42%)
May 19, 2021 100.50 107.25 100.00 103.50 17,551 -4.50(-4.17%)
May 18, 2021 107.00 112.00 106.00 108.00 16,241 +2.50(+2.37%)
May 17, 2021 106.50 106.75 101.50 105.50 19,285 +0.50(+0.48%)
May 14, 2021 103.50 110.00 102.50 105.00 22,508 -2.00(-1.87%)
May 13, 2021 118.00 124.50 98.50 107.00 41,821 -3.50(-3.17%)
May 12, 2021 99.50 118.95 99.50 110.50 42,607 +12.50(+12.76%)
May 11, 2021 96.50 104.00 93.00 98.00 31,532 -6.00(-5.77%)
May 10, 2021 109.50 118.00 101.00 104.00 42,490 -4.75(-4.37%)
May 07, 2021 115.00 115.00 108.00 108.75 22,920 -2.75(-2.47%)
May 06, 2021 123.00 123.50 107.50 111.50 30,570 -9.00(-7.47%)
May 05, 2021 120.50 127.50 119.00 120.50 22,827 -1.00(-0.82%)
May 04, 2021 129.00 130.00 116.50 121.50 30,297 -10.00(-7.60%)
May 03, 2021 131.50 137.00 126.50 131.50 29,946 +0.50(+0.38%)
Apr 30, 2021 137.00 137.00 128.50 131.00 19,098 -6.50(-4.73%)
Apr 29, 2021 139.00 142.50 131.50 137.50 28,350 -1.50(-1.08%)
Apr 28, 2021 136.50 143.50 128.50 139.00 36,646 -2.00(-1.42%)
Apr 27, 2021 126.00 142.50 121.00 141.00 50,142 +18.00(+14.63%)
Apr 26, 2021 120.50 126.00 120.00 123.00 29,635 +3.00(+2.50%)
Apr 23, 2021 116.00 122.45 113.00 120.00 36,076 +1.50(+1.27%)
Apr 22, 2021 120.00 129.50 117.00 118.50 41,774 -2.50(-2.07%)
Apr 21, 2021 113.00 126.47 110.00 121.00 42,689 +4.50(+3.86%)
Apr 20, 2021 128.00 131.50 115.00 116.50 51,196 -13.00(-10.04%)
Apr 19, 2021 131.00 139.50 128.00 129.50 32,702 -5.50(-4.07%)
Apr 16, 2021 129.00 138.50 120.00 135.00 70,838 -6.50(-4.59%)
Apr 15, 2021 154.50 156.50 137.50 141.50 82,346 -18.50(-11.56%)
Apr 14, 2021 172.50 180.00 153.00 160.00 129,841 -6.50(-3.90%)
Apr 13, 2021 158.50 168.00 148.00 166.50 82,810 +16.00(+10.63%)
Apr 12, 2021 168.50 169.00 144.00 150.50 95,177 -12.50(-7.67%)
Apr 09, 2021 164.50 168.50 161.00 163.00 37,642 -1.00(-0.61%)
Apr 08, 2021 158.50 174.00 155.00 164.00 96,632 +5.00(+3.14%)
Apr 07, 2021 160.50 169.50 155.50 159.00 70,181 -1.50(-0.93%)
Apr 06, 2021 152.50 164.50 150.50 160.50 67,746 +0.50(+0.31%)
Apr 05, 2021 186.50 188.00 156.00 160.00 97,428 -23.00(-12.57%)
Apr 01, 2021 218.50 218.75 167.50 183.00 341,118 -38.00(-17.19%)
Mar 31, 2021 227.50 243.50 220.50 221.00 150,952 -28.50(-11.42%)
Mar 30, 2021 245.00 262.00 235.50 249.50 196,085 -1.00(-0.40%)
Mar 29, 2021 229.50 259.00 219.50 250.50 238,778 +29.00(+13.09%)
Mar 26, 2021 229.50 239.50 205.00 221.50 120,986 -8.50(-3.70%)
Mar 25, 2021 215.00 237.50 210.00 230.00 157,805 -13.00(-5.35%)
Mar 24, 2021 214.50 250.00 206.50 243.00 399,438 +35.00(+16.83%)
Mar 23, 2021 226.50 251.50 206.50 208.00 229,345 -12.00(-5.45%)
Mar 22, 2021 205.00 225.00 201.00 220.00 189,069 +14.50(+7.06%)
Mar 19, 2021 208.00 215.96 200.00 205.50 135,918 -3.50(-1.67%)
Mar 18, 2021 206.00 230.50 198.00 209.00 367,568 +6.00(+2.96%)
Mar 17, 2021 169.50 207.50 168.00 203.00 244,282 +27.00(+15.34%)
Mar 16, 2021 195.00 196.00 170.00 176.00 68,705 -25.00(-12.44%)
Mar 15, 2021 191.00 215.00 190.00 201.00 123,707 +11.00(+5.79%)
Mar 12, 2021 157.50 196.50 157.50 190.00 124,696 +25.00(+15.15%)
Mar 11, 2021 163.00 170.00 152.00 165.00 82,034 +8.00(+5.10%)
Mar 10, 2021 158.00 174.00 150.00 157.00 88,885 +13.50(+9.41%)
Mar 09, 2021 140.00 145.00 133.00 143.50 52,152 +15.00(+11.67%)
Mar 08, 2021 140.50 142.00 125.50 128.50 45,168 -11.50(-8.21%)
Mar 05, 2021 140.00 142.50 112.50 140.00 55,292 +7.50(+5.66%)
Mar 04, 2021 161.00 163.00 127.50 132.50 93,375 -38.50(-22.51%)
Mar 03, 2021 169.00 185.00 161.00 171.00 120,764 +4.00(+2.40%)
Mar 02, 2021 181.00 185.00 164.50 167.00 56,254 -13.00(-7.22%)
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.