|
Closing price on 1/10/2023
|
|
| Open |
4.07 |
| High |
4.07 |
| Low |
3.90 |
| Volume |
901,200 |
| Split-adjusted Price |
4.07 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2023
|
+0.26 / +6.82%
|
4.07
|
4.07
|
3.90
|
4.07
|
4.06
|
4.07
|
901,200
|
|
|
1/9/2023
|
+0.24 / +6.72%
|
3.81
|
3.81
|
3.63
|
3.81
|
3.80
|
3.81
|
605,400
|
|
|
1/6/2023
|
+0.23 / +6.89%
|
3.35
|
3.57
|
3.30
|
3.57
|
3.44
|
3.57
|
306,400
|
|
|
1/5/2023
|
+0.04 / +1.21%
|
3.30
|
3.42
|
3.20
|
3.34
|
3.28
|
3.34
|
133,300
|
|
|
1/4/2023
|
+0.02 / +0.61%
|
3.48
|
3.48
|
3.28
|
3.30
|
3.39
|
3.30
|
124,400
|
|
|
1/3/2023
|
+0.21 / +6.84%
|
3.04
|
3.28
|
3.00
|
3.28
|
3.21
|
3.28
|
239,400
|
|
|
12/30/2022
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.90
|
3.07
|
3.02
|
3.07
|
23,700
|
|
|
12/29/2022
|
0.00 / 0.00%
|
3.07
|
3.10
|
2.99
|
3.07
|
3.04
|
3.07
|
29,300
|
|
|
12/28/2022
|
+0.08 / +2.68%
|
3.07
|
3.07
|
2.91
|
3.07
|
3.04
|
3.07
|
8,800
|
|
|
12/27/2022
|
+0.09 / +3.10%
|
2.90
|
3.00
|
2.80
|
2.99
|
2.91
|
2.99
|
80,800
|
|
|
12/26/2022
|
-0.20 / -6.45%
|
3.17
|
3.17
|
2.90
|
2.90
|
2.95
|
2.90
|
173,800
|
|
|
12/23/2022
|
-0.07 / -2.21%
|
3.19
|
3.29
|
3.05
|
3.10
|
3.11
|
3.10
|
25,000
|
|
|
12/22/2022
|
-0.03 / -0.94%
|
3.37
|
3.37
|
3.08
|
3.17
|
3.13
|
3.17
|
38,100
|
|
|
12/21/2022
|
-0.01 / -0.31%
|
3.13
|
3.39
|
3.04
|
3.20
|
3.11
|
3.20
|
134,000
|
|
|
12/20/2022
|
-0.24 / -6.96%
|
3.44
|
3.46
|
3.21
|
3.21
|
3.23
|
3.21
|
113,500
|
|
|
12/19/2022
|
+0.05 / +1.47%
|
3.40
|
3.45
|
3.32
|
3.45
|
3.40
|
3.45
|
43,200
|
|
|
12/16/2022
|
+0.05 / +1.49%
|
3.31
|
3.45
|
3.31
|
3.40
|
3.40
|
3.40
|
112,600
|
|
|
12/15/2022
|
+0.02 / +0.60%
|
3.37
|
3.46
|
3.33
|
3.35
|
3.37
|
3.35
|
74,100
|
|
|
12/14/2022
|
+0.13 / +4.06%
|
3.31
|
3.33
|
3.25
|
3.33
|
3.29
|
3.33
|
141,100
|
|
|
12/13/2022
|
-0.10 / -3.03%
|
3.16
|
3.33
|
3.14
|
3.20
|
3.19
|
3.20
|
96,600
|
|
|
12/12/2022
|
-0.03 / -0.90%
|
3.42
|
3.42
|
3.26
|
3.30
|
3.38
|
3.30
|
136,600
|
|
|
12/9/2022
|
+0.06 / +1.83%
|
3.29
|
3.35
|
3.13
|
3.33
|
3.26
|
3.33
|
120,800
|
|
|
12/8/2022
|
+0.10 / +3.15%
|
3.35
|
3.35
|
3.17
|
3.27
|
3.27
|
3.27
|
136,800
|
|
|
12/7/2022
|
-0.23 / -6.76%
|
3.17
|
3.40
|
3.17
|
3.17
|
3.18
|
3.17
|
339,600
|
|
|
12/6/2022
|
-0.25 / -6.85%
|
3.51
|
3.65
|
3.40
|
3.40
|
3.42
|
3.40
|
194,400
|
|
|
12/5/2022
|
-0.02 / -0.54%
|
3.82
|
3.88
|
3.65
|
3.65
|
3.71
|
3.65
|
102,800
|
|
|
12/2/2022
|
+0.15 / +4.26%
|
3.50
|
3.67
|
3.34
|
3.67
|
3.46
|
3.67
|
137,500
|
|
|
12/1/2022
|
+0.12 / +3.53%
|
3.58
|
3.63
|
3.50
|
3.52
|
3.61
|
3.52
|
288,200
|
|
|
11/30/2022
|
+0.22 / +6.92%
|
3.28
|
3.40
|
3.22
|
3.40
|
3.36
|
3.40
|
230,800
|
|
|
11/29/2022
|
+0.14 / +4.61%
|
3.25
|
3.25
|
3.08
|
3.18
|
3.21
|
3.18
|
232,100
|
|
|