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 )

0.7020 -0.0780 (-10.00%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 19, 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 (%)
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%)
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.