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)

2.700 -0.470 (-14.82%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 23, 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 (%)
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%)
Jun 02, 2025 3.100 3.230 2.960 3.110 170,204 -0.08(-2.51%)
May 30, 2025 3.140 3.360 2.920 3.190 401,806 +0.25(+8.50%)
May 29, 2025 2.940 3.050 2.880 2.940 88,953 -0.14(-4.55%)
May 28, 2025 3.010 3.149 2.820 3.080 202,285 -0.03(-0.96%)
May 27, 2025 2.960 3.240 2.770 3.110 348,940 +0.35(+12.68%)
May 23, 2025 2.800 2.960 2.740 2.760 202,918 +0.05(+1.85%)
May 22, 2025 2.720 3.010 2.680 2.710 168,164 -0.08(-2.87%)
May 21, 2025 2.780 3.090 2.720 2.790 249,069 -0.04(-1.41%)
May 20, 2025 3.040 3.040 2.723 2.830 96,948 -0.27(-8.71%)
May 19, 2025 2.580 3.170 2.461 3.100 325,269 +0.44(+16.32%)
May 16, 2025 2.750 2.750 2.620 2.665 50,790 -0.08(-2.74%)
May 15, 2025 2.680 2.769 2.600 2.740 74,217 -0.04(-1.44%)
May 14, 2025 2.790 2.800 2.650 2.780 72,340 +0.09(+3.35%)
May 13, 2025 2.910 3.020 2.630 2.690 227,081 -0.35(-11.51%)
May 12, 2025 2.960 3.960 2.640 3.040 1,711,679 +0.18(+6.29%)
May 09, 2025 2.790 3.160 2.610 2.860 345,532 +0.14(+5.15%)
May 08, 2025 2.650 2.820 2.500 2.720 70,365 +0.10(+3.82%)
May 07, 2025 2.720 2.720 2.580 2.620 25,519 +0.02(+0.77%)
May 06, 2025 2.770 2.800 2.570 2.600 66,201 -0.08(-2.99%)
May 05, 2025 2.450 2.780 2.440 2.680 90,652 +0.04(+1.52%)
May 02, 2025 2.780 2.830 2.130 2.640 397,344 -0.33(-11.11%)
May 01, 2025 2.910 3.250 2.900 2.970 1,157,735 +0.10(+3.48%)
Apr 30, 2025 2.810 2.970 2.810 2.870 48,194 -0.01(-0.35%)
Apr 29, 2025 2.853 3.050 2.853 2.880 29,671 -0.12(-4.00%)
Apr 28, 2025 2.920 3.033 2.890 3.000 70,216 +0.04(+1.35%)
Apr 25, 2025 2.980 3.010 2.870 2.960 59,127 -0.03(-1.00%)
Apr 24, 2025 2.830 3.000 2.760 2.990 152,526 +0.13(+4.55%)
Apr 23, 2025 3.050 3.150 2.860 2.860 179,665 -0.20(-6.54%)
Apr 22, 2025 3.040 3.240 2.900 3.060 121,888 -0.17(-5.26%)
Apr 21, 2025 3.050 3.560 2.800 3.230 443,421 +0.13(+4.19%)
Apr 17, 2025 2.970 3.400 2.920 3.100 336,534 +0.14(+4.73%)
Apr 16, 2025 2.890 3.180 2.590 2.960 246,015 -0.04(-1.33%)
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 3.310 857,222 +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 -0.50(-13.55%)
Apr 04, 2025 3.100 3.900 3.000 3.678 508,949 +0.53(+16.77%)
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%)
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.