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 )

0.4600 +0.0070 (+1.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 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%)
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.