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 (%)
Nov 30, 2022 68.00 71.00 66.00 67.50 26,924 +1.50(+2.27%)
Nov 29, 2022 72.50 74.00 60.00 66.00 54,109 -4.00(-5.71%)
Nov 28, 2022 61.50 71.50 61.00 70.00 31,989 +13.00(+22.81%)
Nov 25, 2022 63.00 66.00 56.00 57.00 15,761 -1.00(-1.72%)
Nov 23, 2022 52.50 58.37 52.50 58.00 10,861 +6.00(+11.54%)
Nov 22, 2022 56.00 56.00 51.00 52.00 12,456 -0.50(-0.95%)
Nov 21, 2022 57.00 57.00 49.00 52.50 24,302 +0.00(+0.00%)
Nov 18, 2022 53.50 56.49 50.00 52.50 22,088 +3.35(+6.82%)
Nov 17, 2022 84.50 88.50 48.00 49.15 82,041 -40.35(-45.08%)
Nov 16, 2022 77.50 90.00 77.50 89.50 35,779 +10.50(+13.29%)
Nov 15, 2022 79.50 80.00 73.00 79.00 41,005 +0.00(+0.00%)
Nov 14, 2022 77.50 80.00 73.50 79.00 10,179 +4.00(+5.33%)
Nov 11, 2022 74.00 80.00 67.69 75.00 28,019 -0.50(-0.66%)
Nov 10, 2022 76.50 78.00 70.00 75.50 19,221 -1.00(-1.31%)
Nov 09, 2022 76.00 77.00 73.50 76.50 17,259 +3.00(+4.08%)
Nov 08, 2022 67.50 76.00 65.00 73.50 31,552 +6.00(+8.89%)
Nov 07, 2022 61.00 68.00 60.50 67.50 12,623 +6.50(+10.66%)
Nov 04, 2022 66.50 66.50 58.50 61.00 7,044 -3.00(-4.69%)
Nov 03, 2022 56.00 67.50 55.50 64.00 34,703 +9.00(+16.36%)
Nov 02, 2022 54.50 55.00 52.50 55.00 5,056 +1.50(+2.80%)
Nov 01, 2022 49.50 57.50 49.50 53.50 26,209 +3.50(+7.00%)
Oct 31, 2022 49.00 50.50 49.00 50.00 2,733 +0.00(+0.00%)
Oct 28, 2022 49.50 50.50 49.45 50.00 3,275 +0.00(+0.00%)
Oct 27, 2022 50.00 50.50 49.00 50.00 2,104 +0.00(+0.00%)
Oct 26, 2022 50.00 50.50 49.50 50.00 3,017 -0.50(-0.99%)
Oct 25, 2022 51.00 51.00 49.25 50.50 1,811 +0.50(+1.00%)
Oct 24, 2022 50.00 50.50 49.12 50.00 7,964 -1.00(-1.96%)
Oct 21, 2022 50.50 51.00 49.50 51.00 1,048 +0.00(+0.00%)
Oct 20, 2022 51.00 51.00 48.55 51.00 2,034 +0.50(+0.99%)
Oct 19, 2022 50.00 51.50 48.50 50.50 3,970 +0.50(+1.00%)
Oct 18, 2022 49.00 53.50 48.50 50.00 9,241 -0.50(-0.99%)
Oct 17, 2022 48.94 50.50 47.75 50.50 4,775 +1.29(+2.62%)
Oct 14, 2022 50.50 50.50 48.51 49.21 2,465 -1.29(-2.55%)
Oct 13, 2022 49.00 51.00 48.50 50.50 9,610 +0.00(+0.00%)
Oct 12, 2022 49.50 50.50 47.50 50.50 3,608 +0.00(+0.00%)
Oct 11, 2022 50.00 50.50 45.51 50.50 13,007 +0.00(+0.00%)
Oct 10, 2022 49.00 50.50 46.00 50.50 9,920 +0.00(+0.00%)
Oct 07, 2022 50.00 50.50 47.50 50.50 6,571 +0.00(+0.00%)
Oct 06, 2022 49.00 51.50 46.00 50.50 10,648 +0.00(+0.00%)
Oct 05, 2022 50.00 50.50 46.58 50.50 7,674 +0.00(+0.00%)
Oct 04, 2022 45.00 51.00 44.50 50.50 12,268 +2.46(+5.12%)
Oct 03, 2022 40.00 48.50 40.00 48.04 23,112 -1.96(-3.92%)
Sep 30, 2022 49.00 53.51 44.50 50.00 48,069 -0.50(-0.99%)
Sep 29, 2022 99.50 105.00 48.49 50.50 251,144 -49.00(-49.25%)
Sep 28, 2022 105.00 107.50 95.50 99.50 160,492 -5.50(-5.24%)
Sep 27, 2022 89.50 105.50 86.50 105.00 61,895 +19.50(+22.81%)
Sep 26, 2022 98.50 100.00 72.50 85.50 69,833 -15.00(-14.93%)
Sep 23, 2022 96.50 102.00 93.00 100.50 16,440 +5.00(+5.24%)
Sep 22, 2022 96.00 100.00 92.00 95.50 23,687 +0.00(+0.00%)
Sep 21, 2022 101.00 101.00 90.50 95.50 12,138 -4.00(-4.02%)
Sep 20, 2022 101.00 102.50 95.50 99.50 22,902 +0.50(+0.51%)
Sep 19, 2022 94.50 101.00 94.50 99.00 18,344 +5.50(+5.88%)
Sep 16, 2022 93.50 96.50 91.50 93.50 12,482 +2.50(+2.75%)
Sep 15, 2022 92.50 94.50 90.00 91.00 7,555 +1.00(+1.11%)
Sep 14, 2022 87.00 90.50 86.50 90.00 6,514 +4.00(+4.65%)
Sep 13, 2022 84.50 87.50 82.00 86.00 3,878 -0.50(-0.58%)
Sep 12, 2022 80.50 87.50 79.97 86.50 6,718 +4.75(+5.81%)
Sep 09, 2022 78.50 85.50 78.50 81.75 3,989 +2.75(+3.48%)
Sep 08, 2022 83.50 84.50 78.00 79.00 7,140 -3.50(-4.24%)
Sep 07, 2022 81.00 83.50 79.50 82.50 3,272 +1.50(+1.85%)
Sep 06, 2022 80.50 82.00 72.00 81.00 9,466 -0.50(-0.61%)
Sep 02, 2022 85.50 87.00 81.00 81.50 4,536 -3.00(-3.55%)
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.