Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion Group Holding Ltd ADR (NQ: LGHL )

0.5120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jul 31, 2023 4.510 4.675 3.990 3.990 153,868 -0.59(-12.88%)
Jul 28, 2023 4.680 4.780 4.390 4.580 135,977 -0.03(-0.65%)
Jul 27, 2023 5.180 5.270 4.500 4.610 181,147 -0.47(-9.25%)
Jul 26, 2023 4.530 5.780 4.530 5.080 390,816 +0.55(+12.14%)
Jul 25, 2023 4.840 5.230 4.530 4.530 451,918 +0.02(+0.44%)
Jul 24, 2023 4.040 4.950 4.040 4.510 497,032 +0.33(+7.89%)
Jul 21, 2023 3.750 4.400 3.670 4.180 346,133 +0.39(+10.29%)
Jul 20, 2023 3.430 4.090 3.418 3.790 341,470 +0.21(+5.87%)
Jul 19, 2023 3.600 3.950 3.500 3.580 354,343 -0.04(-1.10%)
Jul 18, 2023 3.280 3.870 3.280 3.620 605,612 +0.28(+8.38%)
Jul 17, 2023 3.100 3.950 3.080 3.340 1,438,860 +0.21(+6.71%)
Jul 14, 2023 3.900 3.920 3.050 3.130 829,108 -0.92(-22.72%)
Jul 13, 2023 4.950 4.950 3.900 4.050 2,916,231 -1.05(-20.59%)
Jul 12, 2023 5.245 5.300 4.790 5.100 101,253 -0.03(-0.49%)
Jul 11, 2023 5.140 5.625 4.950 5.125 72,284 -0.28(-5.09%)
Jul 10, 2023 4.930 5.570 4.605 5.400 128,889 +0.31(+5.99%)
Jul 07, 2023 4.575 5.210 4.280 5.095 156,086 +0.44(+9.45%)
Jul 06, 2023 4.580 4.750 4.325 4.655 34,534 +0.08(+1.75%)
Jul 05, 2023 4.690 4.690 4.105 4.575 90,151 -0.18(-3.89%)
Jul 03, 2023 4.750 4.835 4.700 4.760 40,982 +0.01(+0.32%)
Jun 30, 2023 5.500 5.635 4.250 4.745 486,385 -0.06(-1.25%)
Jun 29, 2023 4.805 5.250 4.765 4.805 41,088 -0.04(-0.93%)
Jun 28, 2023 4.825 4.995 4.575 4.850 41,501 +0.04(+0.83%)
Jun 27, 2023 5.275 5.275 4.665 4.810 78,341 -0.44(-8.38%)
Jun 26, 2023 6.050 6.450 5.165 5.250 193,339 -1.99(-27.49%)
Jun 23, 2023 6.250 7.250 5.750 7.240 324,242 +0.96(+15.29%)
Jun 22, 2023 5.450 6.550 5.380 6.280 176,809 +0.78(+14.18%)
Jun 21, 2023 5.675 5.675 5.235 5.500 33,792 -0.15(-2.65%)
Jun 20, 2023 5.530 5.865 5.160 5.650 38,889 +0.03(+0.44%)
Jun 16, 2023 5.250 6.275 5.085 5.625 98,037 +0.45(+8.70%)
Jun 15, 2023 5.085 5.305 5.085 5.175 14,127 +0.10(+1.97%)
Jun 14, 2023 5.425 5.425 5.025 5.075 15,660 -0.18(-3.43%)
Jun 13, 2023 5.050 5.490 5.050 5.255 9,037 +0.17(+3.44%)
Jun 12, 2023 6.000 6.000 5.010 5.080 15,140 -0.27(-5.05%)
Jun 09, 2023 5.550 5.550 5.215 5.350 10,702 -0.37(-6.39%)
Jun 08, 2023 5.000 5.715 4.925 5.715 17,667 +0.50(+9.59%)
Jun 07, 2023 4.805 5.330 4.805 5.215 25,363 +0.08(+1.46%)
Jun 06, 2023 4.945 5.175 4.655 5.140 25,347 +0.14(+2.80%)
Jun 05, 2023 5.000 5.250 4.750 5.000 24,861 +0.12(+2.56%)
Jun 02, 2023 4.500 4.930 4.500 4.875 31,740 +0.37(+8.21%)
Jun 01, 2023 4.745 4.850 4.485 4.505 36,895 -0.33(-6.73%)
May 31, 2023 4.825 5.010 4.500 4.830 34,086 -0.37(-7.03%)
May 30, 2023 5.050 5.250 4.700 5.195 62,999 +0.04(+0.87%)
May 26, 2023 5.350 5.500 4.575 5.150 62,274 -0.34(-6.19%)
May 25, 2023 5.745 5.770 5.100 5.490 50,326 -0.26(-4.52%)
May 24, 2023 5.680 5.895 5.645 5.750 37,663 -0.15(-2.54%)
May 23, 2023 5.915 6.000 5.580 5.900 55,252 -0.17(-2.88%)
May 22, 2023 6.000 6.220 5.900 6.075 37,505 -0.02(-0.41%)
May 19, 2023 6.000 6.195 6.000 6.100 48,166 -0.40(-6.15%)
May 18, 2023 6.250 6.500 5.900 6.500 144,734 +0.50(+8.33%)
May 17, 2023 6.200 6.250 5.800 6.000 81,494 -0.50(-7.62%)
May 16, 2023 8.320 8.605 6.300 6.495 678,544 +0.25(+3.92%)
May 15, 2023 6.250 6.650 5.555 6.250 100,914 +0.25(+4.17%)
May 12, 2023 6.500 6.625 6.000 6.000 26,009 -0.45(-6.98%)
May 11, 2023 7.000 7.000 6.310 6.450 33,748 -0.55(-7.86%)
May 10, 2023 6.500 7.350 6.480 7.000 41,549 +0.11(+1.60%)
May 09, 2023 6.650 7.220 6.250 6.890 48,362 +0.14(+2.07%)
May 08, 2023 6.800 7.000 6.055 6.750 76,038 +0.10(+1.50%)
May 05, 2023 6.350 6.875 6.050 6.650 37,332 +0.56(+9.20%)
May 04, 2023 7.450 7.450 5.650 6.090 68,468 -1.41(-18.80%)
May 03, 2023 6.760 8.245 6.760 7.500 112,756 +0.60(+8.70%)
May 02, 2023 7.535 8.250 6.750 6.900 70,225 -0.44(-6.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.