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

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

1.708 -0.132 (-7.15%)
Streaming Delayed Price Updated: 1:05 PM EDT, Aug 29, 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 (%)
Aug 28, 2025 2.380 2.400 1.640 1.840 22,648,922 +0.04(+2.22%)
Aug 27, 2025 1.940 1.940 1.800 1.800 49,366 -0.05(-2.70%)
Aug 26, 2025 1.830 1.900 1.800 1.850 55,444 +0.01(+0.54%)
Aug 25, 2025 1.840 1.931 1.790 1.840 117,431 +0.05(+2.79%)
Aug 22, 2025 1.760 1.950 1.750 1.790 83,024 -0.02(-1.10%)
Aug 21, 2025 1.780 1.860 1.440 1.810 177,721 -0.05(-2.69%)
Aug 20, 2025 1.920 2.039 1.800 1.860 111,187 -0.10(-5.10%)
Aug 19, 2025 2.290 2.300 1.850 1.960 261,126 -0.33(-14.41%)
Aug 18, 2025 2.210 2.320 2.210 2.290 39,653 -0.02(-0.87%)
Aug 15, 2025 2.450 2.450 2.260 2.310 117,056 -0.04(-1.70%)
Aug 14, 2025 2.560 2.650 2.300 2.350 102,722 -0.20(-7.84%)
Aug 13, 2025 2.370 2.570 2.370 2.550 251,643 +0.23(+10.15%)
Aug 12, 2025 2.350 2.398 2.240 2.315 81,975 -0.04(-1.49%)
Aug 11, 2025 2.270 2.420 2.200 2.350 122,466 +0.06(+2.62%)
Aug 08, 2025 2.260 2.390 2.130 2.290 186,123 +0.09(+4.09%)
Aug 07, 2025 2.410 2.484 2.200 2.200 165,667 -0.21(-8.71%)
Aug 06, 2025 2.330 2.430 2.200 2.410 196,545 +0.08(+3.43%)
Aug 05, 2025 2.310 2.410 2.250 2.330 96,937 +0.02(+0.87%)
Aug 04, 2025 2.350 2.420 2.182 2.310 278,304 -0.02(-0.86%)
Aug 01, 2025 2.450 2.659 2.320 2.330 190,203 -0.12(-4.90%)
Jul 31, 2025 2.680 2.759 2.380 2.450 269,200 -0.20(-7.55%)
Jul 30, 2025 2.750 2.860 2.601 2.650 132,190 -0.05(-1.85%)
Jul 29, 2025 2.960 2.990 2.590 2.700 139,691 -0.31(-10.30%)
Jul 28, 2025 2.860 3.130 2.830 3.010 283,513 +0.26(+9.45%)
Jul 25, 2025 2.830 2.864 2.710 2.750 186,408 -0.09(-3.17%)
Jul 24, 2025 3.110 3.260 2.785 2.840 341,424 -0.27(-8.68%)
Jul 23, 2025 3.510 3.640 3.100 3.110 443,164 -0.29(-8.53%)
Jul 22, 2025 3.310 3.498 3.110 3.400 166,631 +0.18(+5.59%)
Jul 21, 2025 3.800 3.950 3.050 3.220 391,196 -0.61(-15.93%)
Jul 18, 2025 4.050 4.095 3.600 3.830 438,834 -0.08(-2.05%)
Jul 17, 2025 3.700 4.070 3.600 3.910 666,936 +0.40(+11.40%)
Jul 16, 2025 3.640 3.640 3.450 3.510 213,599 +0.10(+2.93%)
Jul 15, 2025 3.780 3.920 3.400 3.410 399,275 -0.51(-13.01%)
Jul 14, 2025 4.010 4.220 3.820 3.920 937,957 +0.14(+3.70%)
Jul 11, 2025 3.600 3.870 3.450 3.780 717,336 +0.29(+8.31%)
Jul 10, 2025 3.090 3.800 3.000 3.490 761,446 +0.41(+13.31%)
Jul 09, 2025 2.970 3.100 2.812 3.080 226,691 +0.04(+1.32%)
Jul 08, 2025 3.050 3.270 2.960 3.040 391,754 +0.14(+4.83%)
Jul 07, 2025 3.000 3.000 2.750 2.900 427,208 -0.18(-5.84%)
Jul 03, 2025 2.830 3.270 2.730 3.080 954,213 +0.28(+10.00%)
Jul 02, 2025 2.700 3.019 2.530 2.800 511,398 -0.30(-9.68%)
Jul 01, 2025 3.470 3.550 2.990 3.100 601,011 -0.38(-10.92%)
Jun 30, 2025 3.190 3.631 2.950 3.480 2,057,921 +0.50(+16.78%)
Jun 27, 2025 2.980 3.000 2.670 2.980 1,159,007 +0.34(+12.88%)
Jun 26, 2025 2.570 2.860 2.520 2.640 313,859 +0.07(+2.72%)
Jun 25, 2025 2.690 2.781 2.450 2.570 325,408 -0.17(-6.20%)
Jun 24, 2025 2.460 2.980 2.417 2.740 309,134 +0.03(+1.11%)
Jun 23, 2025 2.810 2.920 2.452 2.710 643,896 -0.46(-14.51%)
Jun 20, 2025 3.640 3.640 2.920 3.170 1,102,205 -0.16(-4.80%)
Jun 18, 2025 4.510 4.840 2.760 3.330 33,693,072 +0.55(+19.78%)
Jun 17, 2025 2.800 2.920 2.715 2.780 11,477 -0.02(-0.71%)
Jun 16, 2025 2.870 2.910 2.720 2.800 44,371 -0.13(-4.44%)
Jun 13, 2025 2.740 2.940 2.670 2.930 57,041 +0.17(+6.34%)
Jun 12, 2025 2.700 2.760 2.660 2.755 32,628 +0.13(+4.77%)
Jun 11, 2025 2.810 2.840 2.630 2.630 72,743 -0.18(-6.41%)
Jun 10, 2025 2.720 2.900 2.720 2.810 34,529 +0.11(+4.07%)
Jun 09, 2025 2.770 2.880 2.590 2.700 62,021 -0.17(-5.92%)
Jun 06, 2025 2.810 2.900 2.761 2.870 24,415 +0.01(+0.35%)
Jun 05, 2025 2.900 3.010 2.720 2.860 51,929 -0.07(-2.39%)
Jun 04, 2025 2.800 2.930 2.750 2.930 44,239 +0.09(+3.17%)
Jun 03, 2025 3.060 3.130 2.742 2.840 148,074 -0.27(-8.68%)
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 Of Service.