Skip to main content

Lion Group Holding Ltd ADR (NQ: LGHL )

0.8100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.