Lion Group Holding Ltd ADR (NQ: LGHL )

0.5120 +0.0310 (+6.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.5240 0.5249 0.4720 0.5120 306,049 +0.03(+6.44%)
May 21, 2024 0.4713 0.5600 0.4422 0.4810 1,150,623 +0.02(+4.34%)
May 20, 2024 0.4800 0.4999 0.4610 0.4610 178,496 -0.01(-2.74%)
May 17, 2024 0.5000 0.5200 0.4600 0.4740 679,912 -0.01(-1.41%)
May 16, 2024 0.4410 0.5090 0.4330 0.4808 726,882 +0.03(+7.03%)
May 15, 2024 0.4450 0.4500 0.4343 0.4492 305,129 +0.01(+2.04%)
May 14, 2024 0.4587 0.4601 0.4330 0.4402 417,646 -0.01(-2.61%)
May 13, 2024 0.4411 0.4731 0.4411 0.4520 869,076 -0.01(-1.74%)
May 10, 2024 0.4614 0.4728 0.4510 0.4600 129,769 +0.01(+1.55%)
May 09, 2024 0.4579 0.4799 0.4420 0.4530 301,597 +0.00(+0.44%)
May 08, 2024 0.4800 0.4800 0.4300 0.4510 364,726 -0.02(-4.04%)
May 07, 2024 0.4700 0.4940 0.4687 0.4700 199,810 -0.01(-2.89%)
May 06, 2024 0.5000 0.5189 0.4840 0.4840 189,927 -0.04(-6.92%)
May 03, 2024 0.5114 0.5380 0.4800 0.5200 776,258 +0.02(+4.00%)
May 02, 2024 0.5290 0.5299 0.4710 0.5000 443,927 -0.02(-3.85%)
May 01, 2024 0.5504 0.5504 0.4901 0.5200 1,683,136 +0.03(+6.78%)
Apr 30, 2024 0.5300 0.5300 0.4800 0.4870 2,110,698 -0.05(-8.97%)
Apr 29, 2024 0.5620 0.5799 0.5150 0.5350 381,838 -0.05(-8.11%)
Apr 26, 2024 0.6180 0.6180 0.5820 0.5822 299,656 -0.01(-1.84%)
Apr 25, 2024 0.6000 0.6300 0.5900 0.5931 305,849 +0.00(+0.51%)
Apr 24, 2024 0.6410 0.6500 0.5600 0.5901 515,113 -0.05(-7.80%)
Apr 23, 2024 0.7200 0.7330 0.6310 0.6400 1,065,211 -0.10(-14.09%)
Apr 22, 2024 0.6800 0.7500 0.5598 0.7450 2,021,282 +0.01(+1.37%)
Apr 19, 2024 0.7500 0.7599 0.6990 0.7349 568,853 -0.05(-5.90%)
Apr 18, 2024 0.8060 0.8598 0.7227 0.7810 1,417,847 -0.01(-0.77%)
Apr 17, 2024 0.8000 0.8000 0.7400 0.7871 457,983 +0.02(+2.47%)
Apr 16, 2024 0.7100 0.8050 0.6800 0.7681 587,881 +0.08(+11.16%)
Apr 15, 2024 0.7300 0.7500 0.6900 0.6910 125,511 -0.02(-3.29%)
Apr 12, 2024 0.6950 0.7400 0.6700 0.7145 145,544 +0.02(+2.73%)
Apr 11, 2024 0.7100 0.7148 0.6720 0.6955 79,109 -0.02(-2.70%)
Apr 10, 2024 0.7020 0.7400 0.6961 0.7148 70,702 +0.01(+2.11%)
Apr 09, 2024 0.7500 0.7665 0.7000 0.7000 143,521 -0.10(-12.49%)
Apr 08, 2024 0.7200 0.8085 0.7200 0.7999 170,707 +0.09(+12.44%)
Apr 05, 2024 0.7640 0.7640 0.7100 0.7114 79,120 -0.04(-5.15%)
Apr 04, 2024 0.7536 0.7701 0.7315 0.7500 128,893 -0.02(-3.20%)
Apr 03, 2024 0.8000 0.7985 0.7287 0.7748 159,004 -0.02(-2.97%)
Apr 02, 2024 0.7913 0.8008 0.7529 0.7985 130,441 -0.04(-4.96%)
Apr 01, 2024 0.8100 0.8961 0.7900 0.8402 546,870 +0.05(+6.92%)
Mar 28, 2024 0.8000 0.8249 0.7522 0.7858 136,387 -0.02(-2.99%)
Mar 27, 2024 0.8200 0.8800 0.8010 0.8100 141,342 -0.01(-1.22%)
Mar 26, 2024 0.8300 0.8450 0.7900 0.8200 87,039 -0.03(-3.42%)
Mar 25, 2024 0.8600 0.8600 0.7993 0.8490 60,456 +0.02(+2.09%)
Mar 22, 2024 0.8500 0.8500 0.8000 0.8316 124,633 +0.03(+3.79%)
Mar 21, 2024 0.8113 0.8500 0.7790 0.8012 117,244 -0.00(-0.37%)
Mar 20, 2024 0.8356 0.8600 0.8000 0.8042 95,210 -0.03(-3.47%)
Mar 19, 2024 0.8800 0.8800 0.8150 0.8331 307,303 -0.02(-2.45%)
Mar 18, 2024 0.9000 0.9000 0.8100 0.8540 70,610 -0.02(-2.29%)
Mar 15, 2024 0.8301 0.9000 0.8300 0.8740 119,851 +0.00(+0.46%)
Mar 14, 2024 0.8520 0.8700 0.6588 0.8700 279,402 +0.03(+3.71%)
Mar 13, 2024 0.8600 0.8900 0.7865 0.8389 157,444 -0.01(-1.31%)
Mar 12, 2024 0.9400 0.9400 0.8303 0.8500 172,064 -0.06(-6.75%)
Mar 11, 2024 0.9668 0.9668 0.9100 0.9115 77,724 -0.02(-2.04%)
Mar 08, 2024 0.9800 0.9800 0.9212 0.9305 46,406 -0.01(-1.12%)
Mar 07, 2024 0.9799 0.9900 0.9200 0.9410 94,790 -0.05(-4.95%)
Mar 06, 2024 0.9400 1.010 0.9156 0.9900 159,610 +0.05(+5.27%)
Mar 05, 2024 1.000 1.020 0.9402 0.9404 73,491 -0.06(-5.96%)
Mar 04, 2024 1.020 1.060 0.9807 1.000 90,439 -0.04(-3.85%)
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.