Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.4808 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Mar 31, 2021 227.50 243.50 220.50 221.00 150,952 -28.50(-11.42%)
Mar 30, 2021 245.00 262.00 235.50 249.50 196,085 -1.00(-0.40%)
Mar 29, 2021 229.50 259.00 219.50 250.50 238,778 +29.00(+13.09%)
Mar 26, 2021 229.50 239.50 205.00 221.50 120,986 -8.50(-3.70%)
Mar 25, 2021 215.00 237.50 210.00 230.00 157,805 -13.00(-5.35%)
Mar 24, 2021 214.50 250.00 206.50 243.00 399,438 +35.00(+16.83%)
Mar 23, 2021 226.50 251.50 206.50 208.00 229,345 -12.00(-5.45%)
Mar 22, 2021 205.00 225.00 201.00 220.00 189,069 +14.50(+7.06%)
Mar 19, 2021 208.00 215.96 200.00 205.50 135,918 -3.50(-1.67%)
Mar 18, 2021 206.00 230.50 198.00 209.00 367,568 +6.00(+2.96%)
Mar 17, 2021 169.50 207.50 168.00 203.00 244,282 +27.00(+15.34%)
Mar 16, 2021 195.00 196.00 170.00 176.00 68,705 -25.00(-12.44%)
Mar 15, 2021 191.00 215.00 190.00 201.00 123,707 +11.00(+5.79%)
Mar 12, 2021 157.50 196.50 157.50 190.00 124,696 +25.00(+15.15%)
Mar 11, 2021 163.00 170.00 152.00 165.00 82,034 +8.00(+5.10%)
Mar 10, 2021 158.00 174.00 150.00 157.00 88,885 +13.50(+9.41%)
Mar 09, 2021 140.00 145.00 133.00 143.50 52,152 +15.00(+11.67%)
Mar 08, 2021 140.50 142.00 125.50 128.50 45,168 -11.50(-8.21%)
Mar 05, 2021 140.00 142.50 112.50 140.00 55,292 +7.50(+5.66%)
Mar 04, 2021 161.00 163.00 127.50 132.50 93,375 -38.50(-22.51%)
Mar 03, 2021 169.00 185.00 161.00 171.00 120,764 +4.00(+2.40%)
Mar 02, 2021 181.00 185.00 164.50 167.00 56,254 -13.00(-7.22%)
Mar 01, 2021 177.50 190.50 170.00 180.00 92,698 +24.00(+15.38%)
Feb 26, 2021 174.00 177.00 153.50 156.00 68,300 -19.00(-10.86%)
Feb 25, 2021 195.00 209.50 170.50 175.00 126,486 -10.50(-5.66%)
Feb 24, 2021 195.00 204.00 181.50 185.50 83,603 +10.00(+5.70%)
Feb 23, 2021 195.50 201.50 152.50 175.50 127,283 -61.50(-25.95%)
Feb 22, 2021 263.00 264.50 230.00 237.00 112,231 -33.00(-12.22%)
Feb 19, 2021 296.00 296.00 259.00 270.00 171,182 -25.50(-8.63%)
Feb 18, 2021 245.00 315.00 229.50 295.50 323,835 +42.00(+16.57%)
Feb 17, 2021 232.50 280.00 218.00 253.50 269,525 +26.00(+11.43%)
Feb 16, 2021 239.50 247.50 211.50 227.50 104,943 +5.00(+2.25%)
Feb 12, 2021 175.00 231.50 172.00 222.50 143,998 +52.50(+30.88%)
Feb 11, 2021 187.50 187.50 168.00 170.00 46,655 -8.50(-4.76%)
Feb 10, 2021 192.50 194.50 171.00 178.50 32,673 -15.50(-7.99%)
Feb 09, 2021 200.00 205.00 185.00 194.00 48,451 +9.00(+4.86%)
Feb 08, 2021 177.50 207.00 177.50 185.00 69,345 +12.50(+7.25%)
Feb 05, 2021 167.50 180.00 158.50 172.50 17,098 +5.50(+3.29%)
Feb 04, 2021 171.00 174.00 162.50 167.00 8,137 -4.50(-2.62%)
Feb 03, 2021 168.50 180.00 163.50 171.50 11,955 +6.50(+3.94%)
Feb 02, 2021 158.50 168.50 153.50 165.00 13,806 +11.50(+7.49%)
Feb 01, 2021 174.00 177.00 150.50 153.50 14,454 -26.50(-14.72%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.