Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion Group Holding Ltd ADR (NQ: LGHL )

0.4150 -0.0450 (-9.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Jun 30, 2023 5.500 5.635 4.250 4.745 486,385 -0.06(-1.25%)
Jun 29, 2023 4.805 5.250 4.765 4.805 41,088 -0.04(-0.93%)
Jun 28, 2023 4.825 4.995 4.575 4.850 41,501 +0.04(+0.83%)
Jun 27, 2023 5.275 5.275 4.665 4.810 78,341 -0.44(-8.38%)
Jun 26, 2023 6.050 6.450 5.165 5.250 193,339 -1.99(-27.49%)
Jun 23, 2023 6.250 7.250 5.750 7.240 324,242 +0.96(+15.29%)
Jun 22, 2023 5.450 6.550 5.380 6.280 176,809 +0.78(+14.18%)
Jun 21, 2023 5.675 5.675 5.235 5.500 33,792 -0.15(-2.65%)
Jun 20, 2023 5.530 5.865 5.160 5.650 38,889 +0.03(+0.44%)
Jun 16, 2023 5.250 6.275 5.085 5.625 98,037 +0.45(+8.70%)
Jun 15, 2023 5.085 5.305 5.085 5.175 14,127 -1.58(-23.33%)
May 08, 2023 6.800 7.000 6.055 6.750 76,038 +0.10(+1.50%)
May 05, 2023 6.350 6.875 6.050 6.650 37,332 +0.56(+9.20%)
May 04, 2023 7.450 7.450 5.650 6.090 68,468 -1.41(-18.80%)
May 03, 2023 6.760 8.245 6.760 7.500 112,756 +0.60(+8.70%)
May 02, 2023 7.535 8.250 6.750 6.900 70,225 -0.44(-6.06%)
May 01, 2023 10.69 10.98 7.005 7.345 178,492 -6.06(-45.19%)
Apr 28, 2023 19.45 19.45 11.76 13.40 971,277 +2.55(+23.50%)
Apr 27, 2023 10.68 11.05 10.68 10.85 82,977 +0.01(+0.14%)
Apr 26, 2023 10.75 11.49 10.56 10.84 4,395 -0.16(-1.50%)
Apr 25, 2023 11.00 11.54 10.79 11.00 2,150 -0.20(-1.79%)
Apr 24, 2023 11.75 12.25 10.75 11.20 5,010 -0.68(-5.72%)
Apr 21, 2023 12.01 12.50 11.05 11.88 7,419 +0.17(+1.45%)
Apr 20, 2023 12.00 12.35 11.52 11.71 3,820 -0.16(-1.39%)
Apr 19, 2023 12.00 12.45 11.88 11.88 2,918 -0.30(-2.46%)
Apr 18, 2023 11.94 12.50 11.94 12.18 7,542 +0.31(+2.61%)
Apr 17, 2023 11.76 12.16 11.76 11.87 2,883 -0.24(-2.02%)
Apr 14, 2023 11.25 12.12 11.20 12.11 3,236 +0.84(+7.45%)
Apr 13, 2023 11.50 11.96 11.00 11.27 4,681 -0.11(-0.92%)
Apr 12, 2023 11.50 12.00 11.25 11.38 7,892 -0.04(-0.31%)
Apr 11, 2023 12.50 12.52 11.25 11.41 7,937 -0.77(-6.28%)
Apr 10, 2023 13.13 13.45 11.70 12.18 7,983 -0.98(-7.45%)
Apr 06, 2023 13.19 13.95 13.15 13.15 3,637 -0.35(-2.56%)
Apr 05, 2023 14.50 14.50 13.15 13.50 3,864 -0.75(-5.26%)
Apr 04, 2023 16.00 16.02 14.01 14.25 9,217 -1.93(-11.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.