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 )

0.5822 -0.0109 (-1.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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.