Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGL Group (NY: LGL )

5.200 +0.150 (+2.97%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 10, 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 (%)
Feb 29, 2024 6.760 6.760 6.390 6.560 2,110 -0.02(-0.30%)
Feb 28, 2024 6.040 6.580 6.040 6.580 4,470 +0.37(+5.95%)
Feb 27, 2024 6.370 6.740 6.200 6.210 3,678 -0.22(-3.42%)
Feb 26, 2024 6.330 6.530 6.330 6.430 2,319 +0.02(+0.31%)
Feb 23, 2024 6.450 6.520 6.129 6.410 7,950 -0.03(-0.47%)
Feb 22, 2024 6.200 6.610 5.936 6.440 12,794 +0.21(+3.39%)
Feb 21, 2024 6.260 6.410 6.229 6.229 2,119 +0.03(+0.46%)
Feb 20, 2024 5.960 6.200 5.260 6.200 47,591 +0.20(+3.37%)
Feb 16, 2024 5.960 6.010 5.960 5.998 1,490 -0.06(-1.02%)
Feb 15, 2024 6.060 6.060 6.060 6.060 125 -0.22(-3.50%)
Feb 14, 2024 6.270 6.280 6.120 6.280 489 +0.15(+2.36%)
Feb 13, 2024 6.020 6.169 6.020 6.135 6,016 +0.04(+0.57%)
Feb 12, 2024 6.250 6.250 6.029 6.100 3,951 -0.25(-3.94%)
Feb 09, 2024 6.100 6.378 6.100 6.350 3,150 -0.09(-1.40%)
Feb 08, 2024 6.100 6.440 6.100 6.440 1,880 +0.05(+0.78%)
Feb 07, 2024 6.425 6.660 6.200 6.390 23,296 +0.02(+0.31%)
Feb 06, 2024 6.030 6.370 6.030 6.370 3,244 +0.30(+4.94%)
Feb 05, 2024 6.200 6.200 6.010 6.070 1,351 -0.09(-1.46%)
Feb 02, 2024 6.340 6.420 6.120 6.160 9,256 -0.19(-2.99%)
Feb 01, 2024 6.300 6.431 6.140 6.350 30,228 +0.05(+0.79%)
Jan 31, 2024 6.210 6.450 6.210 6.300 6,434 +0.00(+0.00%)
Jan 30, 2024 6.428 6.560 6.252 6.300 7,747 -0.11(-1.72%)
Jan 29, 2024 6.450 6.500 6.370 6.410 5,736 -0.04(-0.62%)
Jan 26, 2024 6.060 6.540 5.960 6.450 16,333 +0.44(+7.32%)
Jan 25, 2024 6.086 6.120 6.010 6.010 1,027 +0.03(+0.50%)
Jan 24, 2024 6.036 6.065 5.980 5.980 20,081 +0.02(+0.34%)
Jan 23, 2024 6.000 6.040 5.960 5.960 2,211 -0.03(-0.50%)
Jan 22, 2024 6.090 6.090 5.990 5.990 1,170 -0.06(-0.99%)
Jan 19, 2024 6.060 6.060 5.960 6.050 1,844 -0.02(-0.33%)
Jan 18, 2024 5.980 6.070 5.980 6.070 1,259 +0.08(+1.34%)
Jan 17, 2024 6.170 6.170 5.960 5.990 8,102 -0.20(-3.23%)
Jan 16, 2024 6.070 6.190 6.070 6.190 1,584 +0.10(+1.72%)
Jan 12, 2024 6.150 6.200 6.033 6.085 3,914 -0.05(-0.81%)
Jan 11, 2024 6.020 6.135 5.840 6.135 35,833 +0.04(+0.57%)
Jan 10, 2024 6.080 6.100 6.000 6.100 22,338 +0.02(+0.35%)
Jan 09, 2024 6.020 6.130 6.000 6.079 7,653 +0.06(+1.03%)
Jan 08, 2024 6.080 6.140 6.017 6.017 4,785 -0.03(-0.54%)
Jan 05, 2024 6.000 6.075 6.000 6.050 26,546 +0.05(+0.83%)
Jan 04, 2024 6.080 6.080 6.000 6.000 13,486 -0.04(-0.68%)
Jan 03, 2024 5.870 6.080 5.870 6.041 8,635 +0.04(+0.68%)
Jan 02, 2024 6.090 6.090 5.870 6.000 14,437 -0.14(-2.28%)
Dec 29, 2023 6.190 6.190 6.037 6.140 1,660 +0.08(+1.32%)
Dec 28, 2023 6.140 6.250 5.920 6.060 13,744 -0.08(-1.30%)
Dec 27, 2023 6.050 6.140 5.770 6.140 52,888 +0.08(+1.32%)
Dec 26, 2023 5.790 6.170 5.790 6.060 40,932 +0.12(+2.02%)
Dec 22, 2023 6.080 6.080 5.927 5.940 33,574 -0.06(-1.00%)
Dec 21, 2023 5.310 6.138 5.310 6.000 76,898 +0.69(+12.99%)
Dec 20, 2023 5.530 5.550 5.256 5.310 4,846 -0.09(-1.67%)
Dec 19, 2023 5.020 5.860 5.010 5.400 49,773 +0.38(+7.57%)
Dec 18, 2023 5.050 5.085 5.020 5.020 3,801 -0.05(-0.99%)
Dec 15, 2023 5.200 5.201 5.040 5.070 2,566 -0.13(-2.50%)
Dec 14, 2023 5.194 5.310 5.194 5.200 7,238 +0.03(+0.58%)
Dec 13, 2023 5.300 5.300 5.170 5.170 2,855 +0.01(+0.19%)
Dec 12, 2023 5.310 5.310 5.160 5.160 3,336 -0.11(-2.03%)
Dec 11, 2023 5.200 5.270 5.200 5.267 1,113 +0.05(+0.99%)
Dec 08, 2023 5.250 5.391 5.200 5.215 9,463 -0.07(-1.23%)
Dec 07, 2023 5.340 5.400 5.272 5.280 8,951 -0.09(-1.68%)
Dec 06, 2023 5.490 5.500 5.340 5.370 7,643 -0.13(-2.35%)
Dec 05, 2023 5.320 5.550 5.320 5.499 2,638 +0.03(+0.53%)
Dec 04, 2023 5.000 5.630 5.000 5.470 34,459 +0.53(+10.73%)
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.