Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGL Systems Acquisition Corp (NY: DFNS )

N/A UNCHANGED
Last Price Updated: 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 29, 2021 10.38 10.58 10.35 10.50 101,800 +0.10(+0.96%)
Jan 28, 2021 10.41 10.61 10.31 10.40 139,960 +0.10(+0.97%)
Jan 27, 2021 10.50 10.61 10.04 10.30 374,430 -0.46(-4.28%)
Jan 26, 2021 10.95 10.95 10.76 10.76 109,938 -0.14(-1.28%)
Jan 25, 2021 10.90 11.00 10.78 10.90 181,503 +0.10(+0.93%)
Jan 22, 2021 10.92 10.92 10.75 10.80 316,700 -0.04(-0.37%)
Jan 21, 2021 10.73 10.89 10.64 10.84 158,495 +0.19(+1.78%)
Jan 20, 2021 10.70 10.74 10.60 10.65 83,907 +0.05(+0.47%)
Jan 19, 2021 10.84 10.87 10.48 10.60 255,818 -0.15(-1.40%)
Jan 15, 2021 10.90 10.90 10.69 10.75 69,200 -0.08(-0.74%)
Jan 14, 2021 10.55 10.94 10.55 10.83 103,383 +0.33(+3.14%)
Jan 13, 2021 10.37 10.50 10.33 10.50 130,630 +0.17(+1.65%)
Jan 12, 2021 10.39 10.57 10.29 10.33 94,355 -0.06(-0.58%)
Jan 11, 2021 10.34 10.43 10.30 10.39 17,918 +0.01(+0.10%)
Jan 08, 2021 10.43 10.50 10.35 10.38 47,100 -0.05(-0.48%)
Jan 07, 2021 10.37 10.48 10.36 10.43 18,634 +0.03(+0.29%)
Jan 06, 2021 10.38 10.48 10.37 10.40 12,009 -0.06(-0.57%)
Jan 05, 2021 10.38 10.50 10.30 10.46 80,634 +0.08(+0.77%)
Jan 04, 2021 10.25 10.39 10.25 10.38 20,128 +0.26(+2.57%)
Dec 31, 2020 10.12 10.12 10.12 12,791 -0.34(-3.25%)
Dec 30, 2020 10.35 10.48 10.27 10.46 12,791 +0.16(+1.55%)
Dec 29, 2020 10.45 10.49 10.27 10.30 86,808 -0.13(-1.25%)
Dec 28, 2020 10.46 10.50 10.43 10.43 21,179 -0.02(-0.19%)
Dec 24, 2020 10.50 10.50 10.40 10.45 26,300 +0.01(+0.10%)
Dec 23, 2020 10.34 10.49 10.34 10.44 230,369 +0.09(+0.87%)
Dec 22, 2020 10.25 10.39 10.22 10.35 530,527 +0.14(+1.37%)
Dec 21, 2020 10.25 10.25 10.21 10.21 12,225 -0.04(-0.39%)
Dec 18, 2020 10.22 10.25 10.22 10.25 38,900 +0.05(+0.49%)
Dec 17, 2020 10.22 10.22 10.20 10.20 6,599 +0.00(+0.00%)
Dec 16, 2020 10.19 10.22 10.18 10.20 7,465 +0.02(+0.20%)
Dec 15, 2020 10.21 10.22 10.13 10.18 25,279 +0.00(+0.00%)
Dec 14, 2020 10.25 10.25 10.15 10.18 27,396 -0.01(-0.10%)
Dec 11, 2020 10.18 10.20 10.16 10.19 6,200 +0.03(+0.25%)
Dec 10, 2020 10.11 10.19 10.08 10.16 67,988 +0.06(+0.64%)
Dec 09, 2020 10.15 10.15 10.10 10.10 3,635 +0.01(+0.10%)
Dec 08, 2020 10.12 10.15 10.09 10.09 67,245 -0.05(-0.49%)
Dec 07, 2020 10.15 10.15 10.07 10.14 30,468 -0.00(-0.00%)
Dec 04, 2020 10.10 10.15 10.10 10.14 5,900 +0.04(+0.40%)
Dec 03, 2020 10.00 10.10 9.960 10.10 15,328 +0.09(+0.90%)
Dec 02, 2020 10.05 10.05 10.01 10.01 1,617 -0.09(-0.89%)
Dec 01, 2020 10.13 10.15 9.940 10.10 5,771 +0.00(+0.00%)
Nov 30, 2020 10.01 10.11 10.01 10.10 1,536 +0.01(+0.10%)
Nov 27, 2020 10.15 10.15 10.03 10.09 11,100 +0.00(+0.05%)
Nov 25, 2020 10.06 10.10 10.00 10.09 12,500 -0.02(-0.23%)
Nov 24, 2020 10.03 10.14 10.02 10.11 37,388 +0.12(+1.24%)
Nov 23, 2020 9.940 9.985 9.940 9.985 986 +0.02(+0.20%)
Nov 20, 2020 10.04 10.04 9.927 9.965 5,100 -0.02(-0.15%)
Nov 19, 2020 9.940 10.00 9.940 9.980 13,585 +0.00(+0.00%)
Nov 18, 2020 9.980 9.980 9.950 9.980 1,590 +0.02(+0.20%)
Nov 17, 2020 9.970 9.970 9.960 9.960 1,400 +0.00(+0.00%)
Nov 16, 2020 9.940 9.970 9.940 9.960 10,506 +0.03(+0.30%)
Nov 13, 2020 9.975 9.975 9.930 9.930 9,100 +0.01(+0.10%)
Nov 12, 2020 9.965 9.965 9.920 9.920 503 -0.01(-0.10%)
Nov 11, 2020 9.965 9.965 9.920 9.930 742 -0.03(-0.30%)
Nov 10, 2020 9.980 9.980 9.955 9.960 1,444 +0.01(+0.10%)
Nov 09, 2020 9.960 10.04 9.920 9.950 486,878 +0.03(+0.30%)
Nov 06, 2020 9.960 10.00 9.920 9.920 27,800 -0.08(-0.80%)
Nov 05, 2020 10.00 10.00 10.00 10.00 41 +0.00(+0.00%)
Nov 04, 2020 9.920 10.00 9.920 10.00 5,435 +0.08(+0.81%)
Nov 03, 2020 9.955 9.959 9.920 9.920 53,670 -0.05(-0.50%)
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.