Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

0.4740 -0.0068 (-1.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2021 137.00 137.00 128.50 131.00 19,098 -6.50(-4.73%)
Apr 29, 2021 139.00 142.50 131.50 137.50 28,350 -1.50(-1.08%)
Apr 28, 2021 136.50 143.50 128.50 139.00 36,646 -2.00(-1.42%)
Apr 27, 2021 126.00 142.50 121.00 141.00 50,142 +18.00(+14.63%)
Apr 26, 2021 120.50 126.00 120.00 123.00 29,635 +3.00(+2.50%)
Apr 23, 2021 116.00 122.45 113.00 120.00 36,076 +1.50(+1.27%)
Apr 22, 2021 120.00 129.50 117.00 118.50 41,774 -2.50(-2.07%)
Apr 21, 2021 113.00 126.47 110.00 121.00 42,689 +4.50(+3.86%)
Apr 20, 2021 128.00 131.50 115.00 116.50 51,196 -13.00(-10.04%)
Apr 19, 2021 131.00 139.50 128.00 129.50 32,702 -5.50(-4.07%)
Apr 16, 2021 129.00 138.50 120.00 135.00 70,838 -6.50(-4.59%)
Apr 15, 2021 154.50 156.50 137.50 141.50 82,346 -18.50(-11.56%)
Apr 14, 2021 172.50 180.00 153.00 160.00 129,841 -6.50(-3.90%)
Apr 13, 2021 158.50 168.00 148.00 166.50 82,810 +16.00(+10.63%)
Apr 12, 2021 168.50 169.00 144.00 150.50 95,177 -12.50(-7.67%)
Apr 09, 2021 164.50 168.50 161.00 163.00 37,642 -1.00(-0.61%)
Apr 08, 2021 158.50 174.00 155.00 164.00 96,632 +5.00(+3.14%)
Apr 07, 2021 160.50 169.50 155.50 159.00 70,181 -1.50(-0.93%)
Apr 06, 2021 152.50 164.50 150.50 160.50 67,746 +0.50(+0.31%)
Apr 05, 2021 186.50 188.00 156.00 160.00 97,428 -23.00(-12.57%)
Apr 01, 2021 218.50 218.75 167.50 183.00 341,118 -38.00(-17.19%)
Mar 31, 2021 227.50 243.50 220.50 221.00 150,952 -28.50(-11.42%)
Mar 30, 2021 245.00 262.00 235.50 249.50 196,085 -1.00(-0.40%)
Mar 29, 2021 229.50 259.00 219.50 250.50 238,778 +29.00(+13.09%)
Mar 26, 2021 229.50 239.50 205.00 221.50 120,986 -8.50(-3.70%)
Mar 25, 2021 215.00 237.50 210.00 230.00 157,805 -13.00(-5.35%)
Mar 24, 2021 214.50 250.00 206.50 243.00 399,438 +35.00(+16.83%)
Mar 23, 2021 226.50 251.50 206.50 208.00 229,345 -12.00(-5.45%)
Mar 22, 2021 205.00 225.00 201.00 220.00 189,069 +14.50(+7.06%)
Mar 19, 2021 208.00 215.96 200.00 205.50 135,918 -3.50(-1.67%)
Mar 18, 2021 206.00 230.50 198.00 209.00 367,568 +6.00(+2.96%)
Mar 17, 2021 169.50 207.50 168.00 203.00 244,282 +27.00(+15.34%)
Mar 16, 2021 195.00 196.00 170.00 176.00 68,705 -25.00(-12.44%)
Mar 15, 2021 191.00 215.00 190.00 201.00 123,707 +11.00(+5.79%)
Mar 12, 2021 157.50 196.50 157.50 190.00 124,696 +25.00(+15.15%)
Mar 11, 2021 163.00 170.00 152.00 165.00 82,034 +8.00(+5.10%)
Mar 10, 2021 158.00 174.00 150.00 157.00 88,885 +13.50(+9.41%)
Mar 09, 2021 140.00 145.00 133.00 143.50 52,152 +15.00(+11.67%)
Mar 08, 2021 140.50 142.00 125.50 128.50 45,168 -11.50(-8.21%)
Mar 05, 2021 140.00 142.50 112.50 140.00 55,292 +7.50(+5.66%)
Mar 04, 2021 161.00 163.00 127.50 132.50 93,375 -38.50(-22.51%)
Mar 03, 2021 169.00 185.00 161.00 171.00 120,764 +4.00(+2.40%)
Mar 02, 2021 181.00 185.00 164.50 167.00 56,254 -13.00(-7.22%)
Mar 01, 2021 177.50 190.50 170.00 180.00 92,698 +24.00(+15.38%)
Feb 26, 2021 174.00 177.00 153.50 156.00 68,300 -19.00(-10.86%)
Feb 25, 2021 195.00 209.50 170.50 175.00 126,486 -10.50(-5.66%)
Feb 24, 2021 195.00 204.00 181.50 185.50 83,603 +10.00(+5.70%)
Feb 23, 2021 195.50 201.50 152.50 175.50 127,283 -61.50(-25.95%)
Feb 22, 2021 263.00 264.50 230.00 237.00 112,231 -33.00(-12.22%)
Feb 19, 2021 296.00 296.00 259.00 270.00 171,182 -25.50(-8.63%)
Feb 18, 2021 245.00 315.00 229.50 295.50 323,835 +42.00(+16.57%)
Feb 17, 2021 232.50 280.00 218.00 253.50 269,525 +26.00(+11.43%)
Feb 16, 2021 239.50 247.50 211.50 227.50 104,943 +5.00(+2.25%)
Feb 12, 2021 175.00 231.50 172.00 222.50 143,998 +52.50(+30.88%)
Feb 11, 2021 187.50 187.50 168.00 170.00 46,655 -8.50(-4.76%)
Feb 10, 2021 192.50 194.50 171.00 178.50 32,673 -15.50(-7.99%)
Feb 09, 2021 200.00 205.00 185.00 194.00 48,451 +9.00(+4.86%)
Feb 08, 2021 177.50 207.00 177.50 185.00 69,345 +12.50(+7.25%)
Feb 05, 2021 167.50 180.00 158.50 172.50 17,098 +5.50(+3.29%)
Feb 04, 2021 171.00 174.00 162.50 167.00 8,137 -4.50(-2.62%)
Feb 03, 2021 168.50 180.00 163.50 171.50 11,955 +6.50(+3.94%)
Feb 02, 2021 158.50 168.50 153.50 165.00 13,806 +11.50(+7.49%)
Feb 01, 2021 174.00 177.00 150.50 153.50 14,454 -26.50(-14.72%)
Jan 29, 2021 175.00 260.00 161.00 180.00 239,398 +30.00(+20.00%)
Jan 28, 2021 145.00 153.00 144.50 150.00 3,843 +2.50(+1.69%)
Jan 27, 2021 151.50 174.50 144.00 147.50 8,118 -15.50(-9.51%)
Jan 26, 2021 158.00 164.50 151.00 163.00 6,514 +6.00(+3.82%)
Jan 25, 2021 149.50 162.50 143.00 157.00 10,746 +10.00(+6.80%)
Jan 22, 2021 150.50 152.50 142.50 147.00 5,306 -2.50(-1.67%)
Jan 21, 2021 150.00 156.50 144.00 149.50 9,434 -6.00(-3.86%)
Jan 20, 2021 168.50 168.50 151.00 155.50 7,500 -13.50(-7.99%)
Jan 19, 2021 178.50 179.00 167.50 169.00 5,536 -2.00(-1.17%)
Jan 15, 2021 186.00 186.00 169.00 171.00 9,364 -17.00(-9.04%)
Jan 14, 2021 202.00 202.00 180.50 188.00 12,783 -16.50(-8.07%)
Jan 13, 2021 188.00 216.50 188.00 204.50 14,474 -13.00(-5.98%)
Jan 12, 2021 230.50 233.00 200.50 217.50 49,029 +18.00(+9.02%)
Jan 11, 2021 179.50 200.00 179.00 199.50 42,419 +16.50(+9.02%)
Jan 08, 2021 249.50 269.50 155.50 183.00 476,698 +68.00(+59.13%)
Jan 07, 2021 105.50 120.00 103.97 115.00 9,643 +13.50(+13.30%)
Jan 06, 2021 102.50 107.00 100.00 101.50 3,949 +1.50(+1.50%)
Jan 05, 2021 92.00 102.50 92.00 100.00 2,062 +6.00(+6.38%)
Jan 04, 2021 96.50 98.75 90.00 94.00 2,971 -2.50(-2.59%)
Dec 31, 2020 96.50 96.50 96.50 1,251 -7.50(-7.21%)
Dec 30, 2020 102.00 106.00 100.50 104.00 1,251 +1.00(+0.97%)
Dec 29, 2020 109.00 112.00 94.00 103.00 5,679 -3.50(-3.29%)
Dec 28, 2020 107.00 109.50 102.50 106.50 3,295 +4.50(+4.41%)
Dec 24, 2020 105.00 106.00 100.50 102.00 1,504 -3.00(-2.86%)
Dec 23, 2020 105.50 108.50 104.00 105.00 1,272 -1.00(-0.94%)
Dec 22, 2020 107.00 111.50 104.00 106.00 7,259 -0.50(-0.47%)
Dec 21, 2020 110.50 113.00 105.50 106.50 1,707 -5.00(-4.48%)
Dec 18, 2020 111.00 112.50 107.50 111.50 2,548 +2.00(+1.83%)
Dec 17, 2020 112.50 112.72 109.00 109.50 1,655 -2.50(-2.23%)
Dec 16, 2020 116.50 118.50 110.50 112.00 4,221 -4.00(-3.45%)
Dec 15, 2020 117.50 120.50 110.50 116.00 3,609 -4.00(-3.33%)
Dec 14, 2020 111.00 122.50 107.00 120.00 7,842 +13.50(+12.68%)
Dec 11, 2020 109.00 109.70 103.00 106.50 1,046 -3.50(-3.18%)
Dec 10, 2020 113.00 113.00 106.00 110.00 639 +0.00(+0.00%)
Dec 09, 2020 115.00 115.00 108.50 110.00 966 -1.00(-0.90%)
Dec 08, 2020 111.00 115.00 110.00 111.00 1,359 -2.50(-2.20%)
Dec 07, 2020 117.50 121.50 108.50 113.50 4,869 -7.50(-6.20%)
Dec 04, 2020 123.50 125.00 119.00 121.00 752 -2.00(-1.63%)
Dec 03, 2020 121.50 132.50 119.00 123.00 1,502 +1.50(+1.23%)
Dec 02, 2020 124.00 125.00 118.50 121.50 1,040 -1.50(-1.22%)
Dec 01, 2020 125.00 129.50 117.50 123.00 2,473 -4.50(-3.53%)
Nov 30, 2020 135.50 138.50 121.00 127.50 1,329 -4.50(-3.41%)
Nov 27, 2020 142.50 142.50 131.00 132.00 1,478 -10.50(-7.37%)
Nov 25, 2020 148.00 168.50 139.00 142.50 14,090 +0.50(+0.35%)
Nov 24, 2020 139.50 155.00 135.50 142.00 4,435 +6.00(+4.41%)
Nov 23, 2020 135.00 140.50 128.50 136.00 897 +5.00(+3.82%)
Nov 20, 2020 132.50 138.00 123.58 131.00 1,358 +5.00(+3.97%)
Nov 19, 2020 130.00 134.50 121.00 126.00 2,224 -3.00(-2.33%)
Nov 18, 2020 121.00 137.50 116.50 129.00 5,483 +11.00(+9.32%)
Nov 17, 2020 122.50 123.50 117.00 118.00 208 -6.00(-4.84%)
Nov 16, 2020 119.00 127.50 116.50 124.00 1,313 +10.50(+9.25%)
Nov 13, 2020 116.50 117.38 113.50 113.50 388 +1.00(+0.89%)
Nov 12, 2020 112.50 119.00 111.50 112.50 219 -3.50(-3.02%)
Nov 11, 2020 118.00 121.50 116.00 116.00 60 -3.00(-2.52%)
Nov 10, 2020 119.00 121.00 118.00 119.00 98 +0.00(+0.00%)
Nov 09, 2020 124.00 125.50 117.00 119.00 472 +1.00(+0.85%)
Nov 06, 2020 119.00 125.00 114.00 118.00 976 +1.50(+1.29%)
Nov 05, 2020 111.00 120.00 111.00 116.50 846 -1.50(-1.27%)
Nov 04, 2020 117.00 118.50 106.00 118.00 368 +2.00(+1.72%)
Nov 03, 2020 117.50 125.50 115.00 116.00 366 +2.50(+2.20%)
Nov 02, 2020 117.16 117.16 112.50 113.50 218 +0.00(+0.00%)
Oct 30, 2020 118.50 120.50 112.50 113.50 328 -7.50(-6.20%)
Oct 29, 2020 125.00 125.00 117.04 121.00 627 -4.50(-3.59%)
Oct 28, 2020 127.00 129.50 123.00 125.50 276 -2.00(-1.57%)
Oct 27, 2020 130.50 131.50 125.00 127.50 418 -2.00(-1.54%)
Oct 26, 2020 140.50 142.50 127.00 129.50 430 -3.00(-2.26%)
Oct 23, 2020 137.00 147.50 131.50 132.50 1,160 -3.50(-2.57%)
Oct 22, 2020 131.00 142.50 130.00 136.00 1,392 +2.00(+1.49%)
Oct 21, 2020 135.50 154.50 129.50 134.00 1,750 -4.50(-3.25%)
Oct 20, 2020 151.50 156.28 131.50 138.50 2,172 -8.50(-5.78%)
Oct 19, 2020 132.50 157.00 128.00 147.00 9,679 +13.00(+9.70%)
Oct 16, 2020 122.50 155.00 116.77 134.00 7,188 +15.00(+12.61%)
Oct 15, 2020 114.00 124.50 114.00 119.00 1,079 +2.50(+2.15%)
Oct 14, 2020 128.50 128.50 114.00 116.50 829 -4.00(-3.32%)
Oct 13, 2020 121.00 124.94 119.50 120.50 233 -1.50(-1.23%)
Oct 12, 2020 114.00 138.50 112.50 122.00 8,816 +7.50(+6.55%)
Oct 09, 2020 115.65 116.00 110.17 114.50 162 -0.50(-0.43%)
Oct 08, 2020 110.50 115.00 108.00 115.00 472 +3.50(+3.14%)
Oct 07, 2020 108.00 115.00 107.50 111.50 316 +4.00(+3.72%)
Oct 06, 2020 109.50 109.50 105.00 107.50 329 +0.00(+0.00%)
Oct 05, 2020 108.50 113.50 107.50 107.50 442 -4.75(-4.23%)
Oct 02, 2020 109.25 115.00 108.50 112.25 580 -0.75(-0.66%)
Oct 01, 2020 111.00 124.00 109.50 113.00 551 +0.50(+0.44%)
Sep 30, 2020 115.00 125.50 109.50 112.50 2,639 +1.00(+0.90%)
Sep 29, 2020 109.50 111.50 108.00 111.50 218 +3.00(+2.76%)
Sep 28, 2020 116.50 118.00 108.00 108.50 422 -4.00(-3.56%)
Sep 25, 2020 118.00 124.00 110.50 112.50 2,706 -6.50(-5.46%)
Sep 24, 2020 109.00 124.00 106.50 119.00 2,600 +8.75(+7.94%)
Sep 23, 2020 110.50 116.00 109.00 110.25 456 +1.25(+1.15%)
Sep 22, 2020 120.00 127.50 106.50 109.00 1,033 -7.00(-6.03%)
Sep 21, 2020 129.00 135.25 115.15 116.00 444 -14.00(-10.77%)
Sep 18, 2020 130.50 131.50 130.00 130.00 94 +1.00(+0.78%)
Sep 17, 2020 131.00 131.00 129.00 129.00 22 -2.50(-1.90%)
Sep 16, 2020 130.50 131.50 129.00 131.50 165 +1.00(+0.77%)
Sep 15, 2020 135.50 135.50 128.35 130.50 494 +1.00(+0.77%)
Sep 14, 2020 131.00 135.00 126.50 129.50 664 -1.00(-0.77%)
Sep 11, 2020 126.50 140.00 125.75 130.50 1,728 +2.00(+1.56%)
Sep 10, 2020 124.50 142.50 124.50 128.50 1,823 +4.50(+3.62%)
Sep 09, 2020 123.00 130.83 122.50 124.00 93 -3.50(-2.74%)
Sep 08, 2020 130.00 130.00 125.00 127.50 339 -4.00(-3.04%)
Sep 04, 2020 130.50 135.25 124.50 131.50 900 -0.50(-0.38%)
Sep 03, 2020 137.50 141.50 131.65 132.00 598 -4.50(-3.30%)
Sep 02, 2020 135.00 147.50 130.50 136.50 3,793 +0.50(+0.37%)
Sep 01, 2020 135.50 148.00 133.00 136.00 1,961 +0.50(+0.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.