Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lion Group Holding Ltd. - American Depositary Share (NQ:LGHL)

2.733 -0.267 (-8.91%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 16, 2025 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 15, 2025 3.080 3.190 2.900 3.000 144,034 +0.01(+0.33%)
Apr 14, 2025 2.860 3.170 2.711 2.990 179,006 +0.05(+1.70%)
Apr 11, 2025 3.030 3.110 2.780 2.940 126,575 -0.13(-4.23%)
Apr 10, 2025 3.070 3.300 2.930 3.070 203,856 -0.24(-7.25%)
Apr 09, 2025 3.260 3.700 2.850 3.310 858,369 +0.28(+9.24%)
Apr 08, 2025 3.110 3.277 2.840 3.030 184,664 -0.15(-4.72%)
Apr 07, 2025 3.710 3.750 3.110 3.180 252,899 -0.44(-12.15%)
Apr 04, 2025 3.100 3.900 3.000 3.620 508,949 +0.47(+14.92%)
Apr 03, 2025 3.450 3.450 2.830 3.150 76,899 -0.35(-10.00%)
Apr 02, 2025 3.250 3.690 3.220 3.500 164,975 +0.30(+9.37%)
Apr 01, 2025 3.380 3.627 3.200 3.200 127,550 -0.06(-1.84%)
Mar 31, 2025 3.210 3.450 2.820 3.260 112,597 -0.24(-6.86%)
Mar 28, 2025 3.880 3.880 3.340 3.500 109,139 -0.41(-10.49%)
Mar 27, 2025 4.200 4.890 3.580 3.910 256,868 -0.25(-6.01%)
Mar 26, 2025 3.700 4.730 3.700 4.160 265,907 +0.46(+12.43%)
Mar 25, 2025 3.440 3.750 3.440 3.700 15,433 +0.10(+2.78%)
Mar 24, 2025 4.000 4.130 3.365 3.600 36,395 -1.38(-27.71%)
Mar 21, 2025 4.705 5.085 4.680 4.980 17,483 -0.09(-1.87%)
Mar 20, 2025 4.700 5.175 4.520 5.075 10,212 +0.33(+6.95%)
Mar 19, 2025 5.125 5.245 4.400 4.745 42,824 -0.50(-9.62%)
Mar 18, 2025 5.205 5.345 5.075 5.250 2,358 +0.01(+0.29%)
Mar 17, 2025 5.500 5.500 5.015 5.235 2,459 +0.08(+1.65%)
Mar 14, 2025 4.900 5.495 4.900 5.150 9,136 +0.14(+2.69%)
Mar 13, 2025 5.225 5.495 4.845 5.015 8,989 -0.44(-8.07%)
Mar 12, 2025 5.500 5.655 4.565 5.455 29,471 -0.04(-0.82%)
Mar 11, 2025 5.500 5.500 5.040 5.500 13,195 -0.25(-4.35%)
Mar 10, 2025 6.190 6.300 5.655 5.750 10,565 -0.29(-4.80%)
Mar 07, 2025 5.950 6.400 5.950 6.040 11,548 +0.04(+0.75%)
Mar 06, 2025 6.000 6.245 5.830 5.995 10,012 +0.17(+2.92%)
Mar 05, 2025 6.000 6.040 5.750 5.825 5,429 -0.17(-2.92%)
Mar 04, 2025 6.845 7.045 5.215 6.000 25,062 -1.00(-14.29%)
Mar 03, 2025 6.845 7.425 6.845 7.000 15,526 +0.09(+1.30%)
Feb 28, 2025 7.000 7.150 6.900 6.910 11,848 -0.23(-3.22%)
Feb 27, 2025 8.000 7.750 7.005 7.140 16,536 -0.61(-7.87%)
Feb 26, 2025 8.000 8.000 7.295 7.750 7,332 +0.25(+3.40%)
Feb 25, 2025 8.000 8.000 7.125 7.495 24,029 -0.38(-4.89%)
Feb 24, 2025 7.745 9.200 7.105 7.880 140,391 +0.26(+3.41%)
Feb 21, 2025 7.250 7.660 7.250 7.620 27,958 +0.34(+4.74%)
Feb 20, 2025 7.025 7.400 7.000 7.275 10,621 +0.20(+2.83%)
Feb 19, 2025 6.910 7.250 6.910 7.075 9,324 -0.32(-4.33%)
Feb 18, 2025 7.120 7.585 6.845 7.395 14,279 +0.16(+2.28%)
Feb 14, 2025 6.830 7.305 6.780 7.230 14,961 +0.23(+3.21%)
Feb 13, 2025 7.575 7.575 6.800 7.005 32,939 -0.45(-5.97%)
Feb 12, 2025 6.875 8.165 6.875 7.450 72,945 +0.58(+8.36%)
Feb 11, 2025 7.225 7.500 6.860 6.875 31,462 -0.94(-12.03%)
Feb 10, 2025 8.000 8.725 7.385 7.815 70,145 -0.03(-0.45%)
Feb 07, 2025 7.400 8.050 7.155 7.850 61,792 +0.79(+11.27%)
Feb 06, 2025 7.200 7.395 6.885 7.055 10,906 -0.15(-2.01%)
Feb 05, 2025 7.250 7.250 6.800 7.200 8,362 +0.30(+4.35%)
Feb 04, 2025 7.500 7.500 6.635 6.900 24,566 -0.67(-8.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.