Lion Group Holding Ltd ADR (NQ: LGHL )

0.5504 -0.0116 (-2.06%)
Streaming Delayed Price Updated: 12:38 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 0.5582 0.5700 0.5505 0.5620 162,249 +0.00(+0.36%)
Feb 03, 2023 0.6000 0.6090 0.5420 0.5600 461,528 -0.05(-7.73%)
Feb 02, 2023 0.6000 0.6200 0.5800 0.6069 631,184 +0.01(+1.18%)
Feb 01, 2023 0.5500 0.6000 0.5500 0.5998 391,095 +0.04(+7.88%)
Jan 31, 2023 0.5445 0.5650 0.5300 0.5560 118,785 +0.01(+1.66%)
Jan 30, 2023 0.5200 0.5500 0.5110 0.5469 201,502 +0.02(+3.80%)
Jan 27, 2023 0.5625 0.5700 0.4910 0.5269 592,015 -0.03(-5.30%)
Jan 26, 2023 0.5500 0.5860 0.5342 0.5564 228,381 +0.00(+0.07%)
Jan 25, 2023 0.5825 0.6216 0.5302 0.5560 453,565 -0.03(-4.55%)
Jan 24, 2023 0.5800 0.5848 0.5350 0.5825 481,641 +0.01(+1.84%)
Jan 23, 2023 0.5800 0.5900 0.5500 0.5720 225,279 -0.01(-1.16%)
Jan 20, 2023 0.5791 0.5791 0.5650 0.5787 348,592 +0.03(+5.22%)
Jan 19, 2023 0.5300 0.5578 0.5300 0.5500 460,863 +0.02(+3.77%)
Jan 18, 2023 0.5800 0.6228 0.4880 0.5300 986,621 -0.05(-8.60%)
Jan 17, 2023 0.7399 0.7399 0.5612 0.5799 1,234,715 -0.15(-20.12%)
Jan 13, 2023 0.7700 0.7889 0.7200 0.7260 639,844 -0.04(-5.26%)
Jan 12, 2023 0.7700 0.7800 0.7500 0.7663 233,455 +0.02(+2.17%)
Jan 11, 2023 0.7210 0.8199 0.7210 0.7500 652,252 +0.02(+2.95%)
Jan 10, 2023 0.6801 0.7299 0.6800 0.7285 508,832 +0.05(+6.74%)
Jan 09, 2023 0.6700 0.6999 0.6700 0.6825 282,291 +0.01(+1.87%)
Jan 06, 2023 0.6500 0.6790 0.6500 0.6700 414,777 -0.01(-1.33%)
Jan 05, 2023 0.6530 0.6799 0.6300 0.6790 362,366 -0.00(-0.50%)
Jan 04, 2023 0.6900 0.7180 0.6599 0.6824 571,144 -0.00(-0.31%)
Jan 03, 2023 0.6700 0.7000 0.6700 0.6845 597,197 -0.03(-4.27%)
Dec 30, 2022 0.7000 0.7400 0.6810 0.7150 392,949 +0.01(+1.81%)
Dec 29, 2022 0.7900 0.8606 0.6526 0.7023 2,338,616 -0.11(-13.52%)
Dec 28, 2022 0.6850 0.8195 0.6800 0.8121 1,080,575 +0.13(+19.43%)
Dec 27, 2022 1.000 1.000 0.6000 0.6800 3,514,612 -0.39(-36.45%)
Dec 23, 2022 1.040 1.090 1.010 1.070 1,314,491 -0.01(-0.93%)
Dec 22, 2022 1.150 1.190 1.000 1.080 2,238,261 -0.04(-3.57%)
Dec 21, 2022 1.400 1.410 1.040 1.120 2,386,819 -0.32(-22.22%)
Dec 20, 2022 1.460 1.480 1.420 1.440 1,072,580 -0.03(-2.04%)
Dec 19, 2022 1.490 1.490 1.370 1.470 770,433 -0.03(-2.00%)
Dec 16, 2022 1.510 1.530 1.490 1.500 526,667 +0.01(+0.67%)
Dec 15, 2022 1.510 1.530 1.490 1.490 839,249 -0.04(-2.61%)
Dec 14, 2022 1.540 1.540 1.490 1.530 1,042,684 +0.03(+2.00%)
Dec 13, 2022 1.600 1.600 1.310 1.500 2,903,008 -0.06(-3.85%)
Dec 12, 2022 1.510 1.560 1.510 1.560 789,389 +0.05(+3.31%)
Dec 09, 2022 1.560 1.570 1.510 1.510 2,085,112 -0.03(-1.95%)
Dec 08, 2022 1.520 1.540 1.440 1.540 1,911,658 +0.03(+1.99%)
Dec 07, 2022 1.510 1.650 1.460 1.510 3,884,030 +0.05(+3.42%)
Dec 06, 2022 1.430 1.470 1.420 1.460 1,048,729 +0.07(+5.04%)
Dec 05, 2022 1.390 1.500 1.330 1.390 2,683,479 +0.02(+1.46%)
Dec 02, 2022 1.420 1.490 1.330 1.370 1,466,971 -0.03(-2.14%)
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.