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

LGL Group (NY: LGL )

5.070 -0.110 (-2.12%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 4, 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 (%)
Oct 31, 2023 4.550 4.600 4.550 4.550 2,070 -0.03(-0.55%)
Oct 30, 2023 4.580 4.580 4.575 4.575 1,209 -0.00(-0.11%)
Oct 27, 2023 4.570 4.660 4.560 4.580 1,573 -0.03(-0.65%)
Oct 26, 2023 4.600 4.610 4.590 4.610 799 +0.02(+0.43%)
Oct 25, 2023 4.620 4.690 4.550 4.590 14,013 +0.01(+0.23%)
Oct 24, 2023 4.570 4.580 4.550 4.580 4,831 -0.03(-0.66%)
Oct 23, 2023 4.580 4.675 4.560 4.610 1,757 +0.03(+0.66%)
Oct 20, 2023 4.570 4.580 4.550 4.580 6,312 +0.01(+0.22%)
Oct 19, 2023 4.600 4.625 4.510 4.570 6,168 -0.08(-1.72%)
Oct 18, 2023 4.660 4.660 4.570 4.650 1,679 +0.12(+2.65%)
Oct 17, 2023 4.500 4.590 4.500 4.530 4,501 +0.03(+0.67%)
Oct 16, 2023 4.590 4.670 4.500 4.500 3,294 -0.13(-2.91%)
Oct 13, 2023 4.480 4.635 4.480 4.635 1,316 +0.00(+0.11%)
Oct 12, 2023 4.350 4.630 4.350 4.630 3,391 +0.11(+2.43%)
Oct 11, 2023 4.500 4.604 4.500 4.520 3,409 +0.06(+1.35%)
Oct 10, 2023 4.600 4.760 4.460 4.460 1,751 -0.01(-0.22%)
Oct 09, 2023 4.330 4.470 4.330 4.470 880 +0.02(+0.56%)
Oct 06, 2023 4.340 4.550 4.340 4.445 11,817 +0.04(+1.02%)
Oct 05, 2023 4.440 4.500 4.400 4.400 6,053 +0.05(+1.15%)
Oct 04, 2023 4.350 4.435 4.300 4.350 5,701 +0.00(+0.00%)
Oct 03, 2023 4.280 4.360 4.250 4.350 4,695 +0.03(+0.69%)
Oct 02, 2023 4.250 4.330 4.200 4.320 11,039 +0.03(+0.70%)
Sep 29, 2023 4.364 4.365 4.290 4.290 13,680 -0.07(-1.61%)
Sep 28, 2023 4.330 4.400 4.330 4.360 1,516 +0.02(+0.46%)
Sep 27, 2023 4.400 4.420 4.337 4.340 8,029 -0.15(-3.34%)
Sep 26, 2023 4.560 4.605 4.430 4.490 32,642 -0.09(-1.97%)
Sep 25, 2023 4.670 4.670 4.580 4.580 4,371 -0.09(-1.93%)
Sep 22, 2023 4.700 4.700 4.670 4.670 7,911 -0.05(-1.02%)
Sep 21, 2023 4.770 4.770 4.710 4.718 5,812 -0.00(-0.04%)
Sep 20, 2023 4.720 4.765 4.720 4.720 907 -0.03(-0.63%)
Sep 19, 2023 4.690 4.750 4.690 4.750 4,355 +0.09(+1.93%)
Sep 18, 2023 4.750 4.750 4.640 4.660 1,629 -0.14(-2.92%)
Sep 15, 2023 4.690 4.800 4.630 4.800 16,969 +0.10(+2.13%)
Sep 14, 2023 4.670 4.700 4.670 4.700 7,654 +0.03(+0.64%)
Sep 13, 2023 4.710 4.740 4.670 4.670 9,456 -0.04(-0.85%)
Sep 12, 2023 4.800 4.795 4.710 4.710 3,194 -0.12(-2.48%)
Sep 11, 2023 4.760 4.888 4.740 4.830 3,109 +0.05(+1.05%)
Sep 08, 2023 4.890 4.890 4.760 4.780 11,701 -0.03(-0.62%)
Sep 07, 2023 5.000 5.000 4.760 4.810 7,017 -0.15(-2.97%)
Sep 06, 2023 4.910 4.980 4.910 4.957 1,906 +0.05(+0.96%)
Sep 05, 2023 4.910 4.990 4.910 4.910 5,283 -0.01(-0.20%)
Sep 01, 2023 5.070 5.070 4.920 4.920 5,492 -0.08(-1.60%)
Aug 31, 2023 4.910 5.200 4.900 5.000 12,975 +0.08(+1.68%)
Aug 30, 2023 5.050 5.050 4.910 4.917 9,040 -0.08(-1.66%)
Aug 29, 2023 5.050 5.091 4.920 5.000 23,305 -0.05(-0.90%)
Aug 28, 2023 5.170 5.170 5.002 5.045 5,163 -0.00(-0.09%)
Aug 25, 2023 5.038 5.070 5.000 5.050 3,299 +0.00(+0.00%)
Aug 24, 2023 4.960 5.050 4.940 5.050 1,922 +0.13(+2.64%)
Aug 23, 2023 4.760 5.245 4.760 4.920 11,623 +0.16(+3.36%)
Aug 22, 2023 4.760 4.760 4.760 4.760 786 +0.00(+0.00%)
Aug 21, 2023 4.950 4.950 4.760 4.760 1,170 -0.08(-1.65%)
Aug 18, 2023 4.860 4.980 4.830 4.840 2,060 +0.00(+0.06%)
Aug 17, 2023 4.800 4.841 4.780 4.837 2,328 -0.01(-0.27%)
Aug 16, 2023 4.770 4.850 4.770 4.850 1,782 +0.10(+2.11%)
Aug 15, 2023 4.820 4.820 4.750 4.750 928 -0.05(-1.04%)
Aug 14, 2023 4.950 4.950 4.728 4.800 1,967 -0.02(-0.41%)
Aug 11, 2023 4.950 4.950 4.740 4.820 6,497 +0.00(+0.00%)
Aug 10, 2023 4.830 4.850 4.820 4.820 4,348 +0.00(+0.00%)
Aug 09, 2023 4.750 5.000 4.740 4.820 9,873 +0.01(+0.21%)
Aug 08, 2023 4.850 4.980 4.810 4.810 10,453 -0.02(-0.41%)
Aug 07, 2023 5.000 5.000 4.830 4.830 1,353 -0.15(-3.01%)
Aug 04, 2023 4.848 4.980 4.848 4.980 2,841 +0.15(+3.11%)
Aug 03, 2023 4.810 4.900 4.810 4.830 1,277 -0.07(-1.43%)
Aug 02, 2023 4.830 4.953 4.822 4.900 1,915 +0.09(+1.79%)
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.