Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lion Group Holding Ltd. (LGHL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3200-0.0400 (-2.94%)
At close: 04:00PM EDT
1.3900 +0.07 (+5.30%)
After hours: 06:34PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20221.36001.39001.25001.32001.3200361,900
Aug 17, 20221.38001.44001.35001.36001.3600307,400
Aug 16, 20221.38001.41501.33501.40001.4000262,700
Aug 15, 20221.38001.42001.35001.41001.4100214,400
Aug 12, 20221.41001.45001.33001.44001.4400202,000
Aug 11, 20221.40001.43001.35001.41001.4100421,500
Aug 10, 20221.33001.43001.29001.41001.4100647,600
Aug 09, 20221.31001.38001.30001.34001.3400153,500
Aug 08, 20221.25001.35001.25001.34001.3400344,700
Aug 05, 20221.14001.25001.14001.25001.2500132,500
Aug 04, 20221.19001.26001.15001.18001.1800235,000
Aug 03, 20221.11001.20001.11001.20001.2000304,200
Aug 02, 20221.07001.13001.06001.13001.1300137,400
Aug 01, 20221.00001.30001.00001.06001.06003,665,600
Jul 29, 20221.08001.11000.99001.02001.0200362,900
Jul 28, 20221.11001.15001.07001.12001.1200314,700
Jul 27, 20221.06001.13001.06001.13001.1300271,900
Jul 26, 20221.04001.09001.03001.07001.0700311,400
Jul 25, 20221.06001.07101.03001.05501.0550458,300
Jul 22, 20221.04001.10001.04001.07001.0700643,000
Jul 21, 20221.10001.13901.04001.07001.0700866,800
Jul 20, 20221.15001.22001.08001.11001.1100598,100
Jul 19, 20221.14001.15001.09001.14001.1400465,000
Jul 18, 20221.49001.63001.08001.13001.13006,778,300
Jul 15, 20221.41001.51001.37001.48001.48003,551,200
Jul 14, 20221.44001.44001.28001.31001.3100523,500
Jul 13, 20221.41001.42001.36001.38001.3800415,300
Jul 12, 20221.43001.55001.36001.38001.38002,807,100
Jul 11, 20221.34001.50001.18001.32001.32001,314,600
Jul 08, 20221.18001.30001.15001.29001.2900342,600
Jul 07, 20221.13001.25001.07001.19001.1900371,300
Jul 06, 20221.00001.13000.99001.08001.0800412,200
Jul 05, 20220.90001.06000.83601.04001.04001,734,800
Jul 01, 20220.86100.90000.85000.88300.8830190,100
Jun 30, 20220.92300.94800.83500.85000.8500291,900
Jun 29, 20220.99000.99000.92600.95000.9500157,900
Jun 28, 20220.97501.02000.95000.95400.95401,938,800
Jun 27, 20220.97201.03000.97000.99000.990049,800
Jun 24, 20221.02001.03000.97000.97600.9760102,400
Jun 23, 20221.05001.05000.97001.03001.03001,250,900
Jun 22, 20220.97901.02000.97901.01001.010070,500
Jun 21, 20220.97001.05000.95101.01001.01001,680,900
Jun 17, 20220.95100.98400.93100.95600.956083,700
Jun 16, 20221.02001.04000.94600.96000.96001,128,600
Jun 15, 20220.93001.01000.91000.92800.9280449,600
Jun 14, 20220.93001.01500.93000.96900.9690181,300
Jun 13, 20221.05001.10000.92500.95900.9590180,800
Jun 10, 20221.02001.06001.02001.06001.0600104,100
Jun 09, 20221.00001.06000.99001.04001.0400153,200
Jun 08, 20221.00001.02000.95000.98600.9860269,000
Jun 07, 20221.00001.01800.96100.98300.983059,400
Jun 06, 20221.03001.07001.00001.00001.0000688,000
Jun 03, 20221.01001.04001.01001.01001.010062,600
Jun 02, 20220.99001.03000.96001.03001.030074,700
Jun 01, 20221.02001.04000.98100.99000.9900118,200
May 31, 20220.98001.15000.98001.02001.0200241,900
May 27, 20220.98801.03000.96101.00001.0000116,500
May 26, 20220.97001.13000.96001.03001.0300231,500
May 25, 20220.95001.02000.93001.02001.0200181,100
May 24, 20220.89801.02700.85001.01001.0100356,600
May 23, 20220.94000.99000.88000.90000.9000435,100
May 20, 20220.97001.03600.88000.98000.9800463,200
May 19, 20220.96001.05000.96001.00001.0000125,700
May 18, 20221.09001.09900.98000.99800.9980100,300
May 17, 20221.01001.19001.01001.10501.1050204,200
May 16, 20221.02001.05001.00001.03001.030040,100
May 13, 20220.96101.10000.96101.06001.0600123,500
May 12, 20220.94301.05000.94300.97800.9780167,700
May 11, 20220.97201.10200.92000.94000.9400291,900
May 10, 20221.00001.11001.00001.02001.0200166,600
May 09, 20220.97601.11000.90401.00501.0050426,700
May 06, 20220.97001.10000.91001.03001.0300286,100
May 05, 20220.87901.04000.85601.02001.0200511,300
May 04, 20220.93000.93000.87000.90000.9000216,300
May 03, 20220.99801.03500.93000.96500.9650113,700
May 02, 20221.01001.02600.92000.99500.9950213,000
Apr 29, 20221.10001.12001.02001.03001.0300123,000
Apr 28, 20221.02001.14001.01001.08001.0800261,200
Apr 27, 20221.06001.14601.02001.04001.0400114,800
Apr 26, 20221.08201.15001.04001.06001.0600433,800
Apr 25, 20221.10001.17001.02001.07001.0700427,300
Apr 22, 20221.17001.19001.10001.13001.1300273,600
Apr 21, 20221.18001.21001.10001.10501.1050671,900
Apr 20, 20221.35001.35501.20001.20501.20501,202,100
Apr 19, 20221.71001.73500.95001.41001.41009,630,400
Apr 18, 20221.53001.67001.40001.64001.6400978,500
Apr 14, 20221.48001.64001.30001.60001.6000858,900
Apr 13, 20221.30001.40001.28501.40001.4000190,800
Apr 12, 20221.28001.41001.19001.33001.33001,107,200
Apr 11, 20221.61001.62001.23401.26001.26001,882,000
Apr 08, 20221.85002.04001.66001.82001.82002,842,600
Apr 07, 20221.71001.80001.67001.72001.7200855,600
Apr 06, 20221.83001.87001.65501.69001.6900726,700
Apr 05, 20221.85001.90501.80001.83501.8350369,100
Apr 04, 20221.75001.83001.74001.83001.8300676,400
Apr 01, 20221.60001.73001.60001.63901.6390313,100
Mar 31, 20221.64001.64001.53001.59001.5900244,100
Mar 30, 20221.71001.72501.60001.64001.6400277,200
Mar 29, 20221.80001.81001.70001.70901.7090158,900
Mar 28, 20221.88001.98001.75001.77001.7700455,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement