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 (%)
Apr 30, 2021 9.930 9.960 9.930 9.960 12,600 +0.00(+0.00%)
Apr 29, 2021 9.980 9.980 9.930 9.960 24,286 +0.02(+0.20%)
Apr 28, 2021 9.930 9.960 9.930 9.940 18,267 -0.02(-0.20%)
Apr 27, 2021 9.930 9.960 9.880 9.960 302,431 +0.03(+0.30%)
Apr 26, 2021 9.930 9.950 9.920 9.930 16,084 +0.01(+0.10%)
Apr 23, 2021 9.980 9.980 9.910 9.920 43,100 +0.00(+0.00%)
Apr 22, 2021 9.930 9.960 9.910 9.920 40,364 -0.01(-0.10%)
Apr 21, 2021 9.900 9.940 9.900 9.930 30,996 +0.01(+0.10%)
Apr 20, 2021 9.900 9.950 9.900 9.920 450,288 -0.01(-0.10%)
Apr 19, 2021 9.900 9.980 9.900 9.930 162,867 +0.01(+0.10%)
Apr 16, 2021 9.930 9.940 9.900 9.920 95,100 +0.00(+0.00%)
Apr 15, 2021 9.930 9.960 9.910 9.920 53,877 -0.01(-0.10%)
Apr 14, 2021 9.930 9.960 9.920 9.930 30,318 -0.03(-0.30%)
Apr 13, 2021 9.990 9.990 9.940 9.960 28,779 -0.01(-0.10%)
Apr 12, 2021 9.970 9.990 9.940 9.970 81,732 +0.01(+0.10%)
Apr 09, 2021 9.950 9.990 9.940 9.960 112,700 +0.00(+0.00%)
Apr 08, 2021 9.960 9.990 9.950 9.960 59,657 +0.01(+0.10%)
Apr 07, 2021 10.00 10.00 9.950 9.950 62,496 -0.05(-0.50%)
Apr 06, 2021 10.00 10.10 9.980 10.00 97,095 -0.01(-0.10%)
Apr 05, 2021 9.980 10.20 9.970 10.01 175,312 +0.07(+0.70%)
Apr 01, 2021 9.970 9.980 9.940 9.940 41,500 +0.00(+0.00%)
Mar 31, 2021 9.930 9.970 9.930 9.940 67,081 +0.00(+0.00%)
Mar 30, 2021 9.960 9.980 9.930 9.940 269,125 -0.04(-0.40%)
Mar 29, 2021 9.990 9.990 9.960 9.980 30,672 +0.00(+0.00%)
Mar 26, 2021 9.920 10.00 9.920 9.980 285,100 +0.04(+0.40%)
Mar 25, 2021 9.950 9.950 9.910 9.940 67,368 -0.05(-0.50%)
Mar 24, 2021 10.02 10.02 9.920 9.990 284,047 -0.01(-0.10%)
Mar 23, 2021 9.950 10.04 9.930 10.00 120,910 +0.01(+0.10%)
Mar 22, 2021 10.00 10.09 9.970 9.990 148,390 +0.01(+0.10%)
Mar 19, 2021 10.04 10.23 9.950 9.980 1,272,300 +0.01(+0.10%)
Mar 18, 2021 10.14 10.14 9.910 9.970 882,986 -0.08(-0.80%)
Mar 17, 2021 10.09 10.15 9.980 10.05 222,034 -0.07(-0.69%)
Mar 16, 2021 10.25 10.29 9.980 10.12 360,835 -0.11(-1.08%)
Mar 15, 2021 10.10 10.38 9.920 10.23 2,585,329 +0.19(+1.89%)
Mar 12, 2021 10.00 10.10 9.990 10.04 82,800 -0.08(-0.79%)
Mar 11, 2021 10.15 10.17 10.06 10.12 116,615 -0.05(-0.49%)
Mar 10, 2021 10.19 10.20 10.00 10.17 387,301 +0.13(+1.29%)
Mar 09, 2021 10.10 10.11 10.02 10.04 19,567 +0.02(+0.20%)
Mar 08, 2021 10.05 10.12 9.945 10.02 129,934 -0.13(-1.28%)
Mar 05, 2021 10.02 10.18 9.930 10.15 118,900 +0.22(+2.22%)
Mar 04, 2021 10.08 10.08 9.900 9.930 365,808 -0.07(-0.70%)
Mar 03, 2021 10.28 10.30 9.970 10.00 251,212 -0.21(-2.06%)
Mar 02, 2021 10.57 10.59 10.15 10.21 92,958 -0.26(-2.48%)
Mar 01, 2021 10.42 10.74 10.42 10.47 71,850 +0.12(+1.16%)
Feb 26, 2021 10.43 10.57 10.30 10.35 87,300 -0.18(-1.71%)
Feb 25, 2021 10.86 10.86 10.45 10.53 77,119 -0.30(-2.77%)
Feb 24, 2021 10.65 10.87 10.65 10.83 44,778 -0.02(-0.18%)
Feb 23, 2021 10.61 10.85 10.40 10.85 116,875 -0.07(-0.64%)
Feb 22, 2021 10.95 10.95 10.83 10.92 64,471 +0.07(+0.65%)
Feb 19, 2021 10.90 10.95 10.83 10.85 286,800 +0.03(+0.28%)
Feb 18, 2021 10.69 11.05 10.65 10.82 87,727 +0.11(+1.03%)
Feb 17, 2021 10.74 10.79 10.61 10.71 115,319 -0.01(-0.09%)
Feb 16, 2021 11.00 11.01 10.68 10.72 163,232 -0.15(-1.38%)
Feb 12, 2021 10.86 10.98 10.81 10.87 66,300 -0.10(-0.91%)
Feb 11, 2021 11.15 11.15 10.85 10.97 105,054 -0.18(-1.61%)
Feb 10, 2021 11.25 11.25 10.90 11.15 112,811 -0.04(-0.36%)
Feb 09, 2021 11.25 11.38 11.03 11.19 258,377 -0.03(-0.27%)
Feb 08, 2021 11.30 11.40 11.16 11.22 415,983 +0.08(+0.72%)
Feb 05, 2021 11.20 11.39 11.05 11.14 386,700 -0.01(-0.09%)
Feb 04, 2021 11.01 11.20 10.94 11.15 175,167 +0.16(+1.46%)
Feb 03, 2021 10.90 10.99 10.71 10.99 167,779 +0.26(+2.42%)
Feb 02, 2021 10.57 10.75 10.57 10.73 173,102 +0.16(+1.51%)
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.