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 (%)
Jan 31, 2024 1.010 1.070 1.000 1.020 17,582 -0.00(-0.12%)
Jan 30, 2024 1.020 1.050 0.9805 1.021 11,734 -0.03(-2.74%)
Jan 29, 2024 1.030 1.120 0.9900 1.050 79,522 +0.06(+6.06%)
Jan 26, 2024 1.000 1.020 0.9900 0.9900 4,925 +0.01(+0.51%)
Jan 25, 2024 0.9751 1.040 0.9751 0.9850 3,825 -0.01(-1.42%)
Jan 24, 2024 1.002 1.050 0.9800 0.9992 14,949 +0.04(+4.04%)
Jan 23, 2024 0.9900 1.000 0.9587 0.9604 22,818 -0.05(-4.91%)
Jan 22, 2024 0.9600 1.037 0.9600 1.010 6,160 +0.02(+2.28%)
Jan 19, 2024 1.020 1.070 0.9800 0.9875 83,280 -0.04(-4.13%)
Jan 18, 2024 1.080 1.080 1.020 1.030 23,466 -0.03(-2.83%)
Jan 17, 2024 1.000 1.060 1.000 1.060 37,584 +0.04(+3.92%)
Jan 16, 2024 1.100 1.100 1.020 1.020 56,288 -0.10(-8.93%)
Jan 12, 2024 1.190 1.191 1.080 1.120 80,449 -0.04(-3.45%)
Jan 11, 2024 1.260 1.290 1.145 1.160 71,647 -0.10(-7.91%)
Jan 10, 2024 1.170 1.280 1.150 1.260 118,010 +0.08(+6.75%)
Jan 09, 2024 1.130 1.230 1.130 1.180 50,811 -0.01(-0.84%)
Jan 08, 2024 1.230 1.290 1.120 1.190 97,206 +0.02(+1.71%)
Jan 05, 2024 1.150 1.270 1.150 1.170 48,181 +0.05(+4.46%)
Jan 04, 2024 1.280 1.280 1.080 1.120 61,529 -0.14(-11.11%)
Jan 03, 2024 1.300 1.300 1.243 1.260 61,770 -0.05(-3.82%)
Jan 02, 2024 1.390 1.397 1.250 1.310 129,404 -0.04(-2.96%)
Dec 29, 2023 1.200 1.490 1.190 1.350 679,745 +0.16(+13.45%)
Dec 28, 2023 1.140 1.280 1.140 1.190 70,305 -0.02(-1.59%)
Dec 27, 2023 1.150 1.240 1.050 1.209 105,010 +0.11(+9.93%)
Dec 26, 2023 1.090 1.140 1.085 1.100 31,102 +0.01(+0.92%)
Dec 22, 2023 1.120 1.160 1.046 1.090 51,571 +0.00(+0.00%)
Dec 21, 2023 1.120 1.125 1.060 1.090 81,832 -0.02(-2.24%)
Dec 20, 2023 1.070 1.280 1.070 1.115 175,788 +0.04(+4.21%)
Dec 19, 2023 1.130 1.180 1.070 1.070 44,894 -0.03(-2.73%)
Dec 18, 2023 1.210 1.225 0.9900 1.100 112,646 -0.10(-8.42%)
Dec 15, 2023 1.230 1.320 1.190 1.201 74,607 +0.02(+1.79%)
Dec 14, 2023 1.200 1.240 1.150 1.180 32,248 -0.01(-0.84%)
Dec 13, 2023 1.260 1.307 1.150 1.190 50,791 -0.07(-5.56%)
Dec 12, 2023 1.300 1.360 1.250 1.260 116,155 -0.04(-3.08%)
Dec 11, 2023 1.280 1.420 1.230 1.300 240,459 +0.04(+3.17%)
Dec 08, 2023 1.110 1.350 1.110 1.260 279,324 +0.06(+5.00%)
Dec 07, 2023 1.120 1.300 1.000 1.200 378,731 -0.07(-5.51%)
Dec 06, 2023 1.200 1.533 1.030 1.270 4,015,410 +0.28(+28.26%)
Dec 05, 2023 0.9800 1.000 0.9501 0.9902 32,730 +0.03(+2.61%)
Dec 04, 2023 1.050 1.100 0.9000 0.9650 142,017 -0.08(-7.21%)
Dec 01, 2023 1.210 1.250 1.010 1.040 146,375 -0.18(-14.75%)
Nov 30, 2023 1.350 1.350 1.217 1.220 97,433 -0.08(-6.15%)
Nov 29, 2023 1.274 1.300 1.243 1.300 15,083 +0.02(+1.56%)
Nov 28, 2023 1.410 1.410 1.260 1.280 34,538 -0.07(-5.19%)
Nov 27, 2023 1.260 1.400 1.230 1.350 35,039 +0.01(+0.75%)
Nov 24, 2023 1.340 1.340 1.300 1.340 8,530 +0.04(+3.08%)
Nov 22, 2023 1.310 1.320 1.250 1.300 32,513 -0.05(-3.70%)
Nov 21, 2023 1.370 1.410 1.260 1.350 34,212 -0.01(-0.74%)
Nov 20, 2023 1.220 1.421 1.220 1.360 81,868 +0.03(+2.26%)
Nov 17, 2023 1.190 1.330 1.110 1.330 103,246 +0.15(+12.71%)
Nov 16, 2023 1.190 1.200 1.121 1.180 47,169 -0.01(-0.84%)
Nov 15, 2023 1.070 1.190 1.070 1.190 26,228 +0.09(+8.18%)
Nov 14, 2023 1.090 1.150 1.040 1.100 82,516 +0.09(+8.91%)
Nov 13, 2023 1.030 1.050 1.000 1.010 31,367 -0.04(-3.81%)
Nov 10, 2023 1.120 1.120 1.050 1.050 10,444 -0.01(-0.94%)
Nov 09, 2023 1.180 1.190 1.060 1.060 24,513 -0.11(-9.40%)
Nov 08, 2023 1.140 1.230 1.131 1.170 40,034 +0.02(+1.74%)
Nov 07, 2023 1.082 1.185 1.082 1.150 34,034 +0.06(+5.08%)
Nov 06, 2023 1.090 1.180 1.080 1.094 42,155 +0.02(+2.28%)
Nov 03, 2023 1.080 1.100 1.020 1.070 15,556 -0.01(-0.93%)
Nov 02, 2023 1.070 1.080 1.030 1.080 24,333 +0.04(+3.85%)
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.