Lion Group Holding Ltd ADR (NQ: LGHL )

0.7858 -0.0242 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 16.00 16.75 15.50 15.65 12,475 +0.35(+2.29%)
Mar 30, 2023 15.32 16.00 15.00 15.30 13,016 +0.29(+1.93%)
Mar 29, 2023 14.25 15.25 14.00 15.01 4,023 +0.51(+3.52%)
Mar 28, 2023 12.50 15.49 12.50 14.50 25,869 +1.63(+12.71%)
Mar 27, 2023 12.00 13.00 11.88 12.87 6,691 +0.81(+6.76%)
Mar 24, 2023 12.01 12.50 12.01 12.05 2,703 -0.45(-3.60%)
Mar 23, 2023 12.50 13.00 12.02 12.50 7,105 +0.05(+0.44%)
Mar 22, 2023 12.00 12.50 11.75 12.45 7,268 +0.45(+3.71%)
Mar 21, 2023 11.85 12.50 11.85 12.00 6,015 +0.04(+0.29%)
Mar 20, 2023 12.46 13.21 11.95 11.96 19,270 -1.03(-7.93%)
Mar 17, 2023 13.99 13.99 12.75 12.99 11,829 -1.25(-8.78%)
Mar 16, 2023 13.98 14.49 13.50 14.24 3,638 +0.64(+4.74%)
Mar 15, 2023 15.00 15.00 13.41 13.60 11,929 -1.42(-9.45%)
Mar 14, 2023 15.30 15.49 14.65 15.02 7,060 +0.02(+0.13%)
Mar 13, 2023 15.00 15.25 14.51 15.00 34,774 -0.50(-3.23%)
Mar 10, 2023 15.50 16.34 15.00 15.50 17,230 -0.71(-4.38%)
Mar 09, 2023 17.11 17.15 16.03 16.21 12,980 +0.21(+1.31%)
Mar 08, 2023 17.00 17.00 16.00 16.00 4,453 -1.00(-5.88%)
Mar 07, 2023 17.50 17.50 17.00 17.00 4,029 -0.30(-1.73%)
Mar 06, 2023 17.00 17.50 17.00 17.30 8,593 -0.90(-4.95%)
Mar 03, 2023 17.58 18.20 17.50 18.20 15,574 +0.70(+4.00%)
Mar 02, 2023 18.35 18.40 17.25 17.50 7,971 -0.45(-2.51%)
Mar 01, 2023 17.94 18.50 17.61 17.95 10,014 +0.61(+3.55%)
Feb 28, 2023 18.50 18.50 17.25 17.34 9,306 +0.09(+0.49%)
Feb 27, 2023 20.00 20.00 16.25 17.25 9,278 -2.01(-10.44%)
Feb 24, 2023 20.50 20.50 19.00 19.26 2,939 -1.34(-6.50%)
Feb 23, 2023 19.78 21.00 19.78 20.60 5,179 +0.82(+4.15%)
Feb 22, 2023 18.82 21.50 18.82 19.78 12,839 -1.92(-8.85%)
Feb 21, 2023 23.24 25.18 21.52 21.70 12,707 -1.54(-6.63%)
Feb 17, 2023 23.58 24.00 23.00 23.24 5,891 -0.79(-3.29%)
Feb 16, 2023 23.58 24.62 23.55 24.03 4,649 +0.04(+0.15%)
Feb 15, 2023 23.75 24.50 23.50 24.00 7,021 +0.25(+1.05%)
Feb 14, 2023 24.00 25.00 23.20 23.75 4,710 -0.87(-3.53%)
Feb 13, 2023 24.50 25.00 23.00 24.61 8,356 -0.14(-0.55%)
Feb 10, 2023 25.10 25.50 24.50 24.75 9,818 -0.70(-2.75%)
Feb 09, 2023 26.50 27.24 24.75 25.45 15,452 -1.11(-4.16%)
Feb 08, 2023 31.00 33.75 26.04 26.55 120,373 -1.59(-5.63%)
Feb 07, 2023 27.75 28.50 27.10 28.14 4,567 +0.04(+0.14%)
Feb 06, 2023 27.91 28.50 27.52 28.10 3,244 +0.10(+0.36%)
Feb 03, 2023 30.00 30.45 27.10 28.00 9,230 -2.34(-7.73%)
Feb 02, 2023 30.00 31.00 29.00 30.34 12,623 +0.36(+1.18%)
Feb 01, 2023 27.50 30.00 27.50 29.99 7,821 +2.19(+7.88%)
Jan 31, 2023 27.23 28.25 26.50 27.80 2,375 +0.46(+1.66%)
Jan 30, 2023 26.00 27.50 25.55 27.34 4,030 +1.00(+3.80%)
Jan 27, 2023 28.12 28.50 24.55 26.34 11,840 -1.48(-5.30%)
Jan 26, 2023 27.50 29.30 26.71 27.82 4,567 +0.02(+0.07%)
Jan 25, 2023 29.12 31.08 26.51 27.80 9,071 -1.32(-4.55%)
Jan 24, 2023 29.00 29.24 26.75 29.12 9,632 +0.52(+1.84%)
Jan 23, 2023 29.00 29.50 27.50 28.60 4,505 -0.33(-1.16%)
Jan 20, 2023 28.95 28.95 28.25 28.93 6,971 +1.43(+5.22%)
Jan 19, 2023 26.50 27.89 26.50 27.50 9,217 +1.00(+3.77%)
Jan 18, 2023 29.00 31.14 24.40 26.50 19,732 -2.50(-8.60%)
Jan 17, 2023 36.99 36.99 28.06 29.00 24,694 -7.30(-20.12%)
Jan 13, 2023 38.50 39.45 36.00 36.30 12,796 -2.02(-5.26%)
Jan 12, 2023 38.50 39.00 37.50 38.31 4,669 +0.81(+2.17%)
Jan 11, 2023 36.05 40.99 36.05 37.50 13,045 +1.08(+2.95%)
Jan 10, 2023 34.01 36.49 34.00 36.42 10,176 +2.30(+6.74%)
Jan 09, 2023 33.50 34.99 33.50 34.12 5,645 +0.62(+1.87%)
Jan 06, 2023 32.50 33.95 32.50 33.50 8,295 -0.45(-1.33%)
Jan 05, 2023 32.65 33.99 31.50 33.95 7,247 -0.17(-0.50%)
Jan 04, 2023 34.50 35.90 32.99 34.12 11,422 -0.11(-0.31%)
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.