Indicators

Lion Group Holding Ltd ADR (NQ: LGHL )

0.4740 -0.0068 (-1.41%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	4.510	4.675	3.990	3.990	153,868	-0.59(-12.88%)
Jul 28, 2023	4.680	4.780	4.390	4.580	135,977	-0.03(-0.65%)
Jul 27, 2023	5.180	5.270	4.500	4.610	181,147	-0.47(-9.25%)
Jul 26, 2023	4.530	5.780	4.530	5.080	390,816	+0.55(+12.14%)
Jul 25, 2023	4.840	5.230	4.530	4.530	451,918	+0.02(+0.44%)
Jul 24, 2023	4.040	4.950	4.040	4.510	497,032	+0.33(+7.89%)
Jul 21, 2023	3.750	4.400	3.670	4.180	346,133	+0.39(+10.29%)
Jul 20, 2023	3.430	4.090	3.418	3.790	341,470	+0.21(+5.87%)
Jul 19, 2023	3.600	3.950	3.500	3.580	354,343	-0.04(-1.10%)
Jul 18, 2023	3.280	3.870	3.280	3.620	605,612	+0.28(+8.38%)
Jul 17, 2023	3.100	3.950	3.080	3.340	1,438,860	+0.21(+6.71%)
Jul 14, 2023	3.900	3.920	3.050	3.130	829,108	-0.92(-22.72%)
Jul 13, 2023	4.950	4.950	3.900	4.050	2,916,231	-1.05(-20.59%)
Jul 12, 2023	5.245	5.300	4.790	5.100	101,253	-0.03(-0.49%)
Jul 11, 2023	5.140	5.625	4.950	5.125	72,284	-0.28(-5.09%)
Jul 10, 2023	4.930	5.570	4.605	5.400	128,889	+0.31(+5.99%)
Jul 07, 2023	4.575	5.210	4.280	5.095	156,086	+0.44(+9.45%)
Jul 06, 2023	4.580	4.750	4.325	4.655	34,534	+0.08(+1.75%)
Jul 05, 2023	4.690	4.690	4.105	4.575	90,151	-0.18(-3.89%)

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.