Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.4474 -0.0116 (-2.53%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 11, 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 (%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.