|
|
Closing price on 10/17/2022
|
|
| Open |
4.05 |
| High |
4.08 |
| Low |
3.93 |
| Volume |
51,500 |
| Split-adjusted Price |
4.04 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
-0.03 / -0.74%
|
4.05
|
4.08
|
3.93
|
4.04
|
4.01
|
4.04
|
51,500
|
|
|
10/14/2022
|
-0.08 / -1.93%
|
4.20
|
4.22
|
3.92
|
4.07
|
4.09
|
4.07
|
144,100
|
|
|
10/13/2022
|
-0.05 / -1.19%
|
4.20
|
4.22
|
4.10
|
4.15
|
4.15
|
4.15
|
38,000
|
|
|
10/12/2022
|
-0.06 / -1.41%
|
4.00
|
4.49
|
3.97
|
4.20
|
3.99
|
4.20
|
702,800
|
|
|
10/11/2022
|
-0.31 / -6.78%
|
4.51
|
4.70
|
4.26
|
4.26
|
4.31
|
4.26
|
132,500
|
|
|
10/10/2022
|
-0.33 / -6.73%
|
4.58
|
4.88
|
4.56
|
4.57
|
4.60
|
4.57
|
145,000
|
|
|
10/7/2022
|
-0.34 / -6.49%
|
5.05
|
5.24
|
4.88
|
4.90
|
4.91
|
4.90
|
115,000
|
|
|
10/6/2022
|
+0.02 / +0.38%
|
5.38
|
5.50
|
5.20
|
5.24
|
5.35
|
5.24
|
64,600
|
|
|
10/5/2022
|
+0.07 / +1.36%
|
5.15
|
5.48
|
5.05
|
5.22
|
5.25
|
5.22
|
107,800
|
|
|
10/4/2022
|
0.00 / 0.00%
|
5.46
|
5.46
|
4.99
|
5.15
|
5.12
|
5.15
|
5,300
|
|
|
10/3/2022
|
-0.25 / -4.63%
|
5.38
|
5.38
|
5.03
|
5.15
|
5.08
|
5.15
|
79,600
|
|
|
9/30/2022
|
-0.10 / -1.82%
|
5.50
|
5.79
|
5.12
|
5.40
|
5.25
|
5.40
|
131,500
|
|
|
9/29/2022
|
-0.16 / -2.83%
|
5.80
|
5.80
|
5.46
|
5.50
|
5.54
|
5.50
|
70,500
|
|
|
9/28/2022
|
-0.06 / -1.05%
|
5.62
|
5.80
|
5.62
|
5.66
|
5.68
|
5.66
|
110,100
|
|
|
9/27/2022
|
0.00 / 0.00%
|
5.87
|
5.87
|
5.63
|
5.72
|
5.70
|
5.72
|
171,300
|
|
|
9/26/2022
|
-0.21 / -3.54%
|
5.90
|
5.90
|
5.68
|
5.72
|
5.74
|
5.72
|
55,100
|
|
|
9/23/2022
|
+0.07 / +1.19%
|
5.86
|
6.00
|
5.86
|
5.93
|
5.95
|
5.93
|
118,200
|
|
|
9/22/2022
|
+0.05 / +0.86%
|
5.80
|
5.90
|
5.71
|
5.86
|
5.78
|
5.86
|
63,500
|
|
|
9/21/2022
|
-0.03 / -0.51%
|
5.68
|
5.84
|
5.68
|
5.81
|
5.78
|
5.81
|
82,900
|
|
|
9/20/2022
|
+0.04 / +0.69%
|
5.92
|
5.95
|
5.66
|
5.84
|
5.74
|
5.84
|
86,600
|
|
|
9/19/2022
|
-0.14 / -2.36%
|
6.00
|
6.00
|
5.61
|
5.80
|
5.77
|
5.80
|
165,400
|
|
|
9/16/2022
|
-0.15 / -2.46%
|
6.10
|
6.10
|
5.83
|
5.94
|
6.00
|
5.94
|
38,100
|
|
|
9/15/2022
|
-0.11 / -1.77%
|
6.26
|
6.26
|
6.05
|
6.09
|
6.13
|
6.09
|
100,800
|
|
|
9/14/2022
|
+0.15 / +2.48%
|
5.74
|
6.20
|
5.74
|
6.20
|
6.07
|
6.20
|
251,400
|
|
|
9/13/2022
|
+0.15 / +2.54%
|
5.73
|
6.10
|
5.73
|
6.05
|
6.01
|
6.05
|
160,600
|
|
|
9/12/2022
|
+0.21 / +3.69%
|
5.61
|
5.97
|
5.61
|
5.90
|
5.86
|
5.90
|
132,600
|
|
|
9/9/2022
|
+0.11 / +1.97%
|
5.58
|
5.88
|
5.58
|
5.69
|
5.64
|
5.69
|
94,900
|
|
|
9/8/2022
|
-0.04 / -0.71%
|
5.98
|
5.98
|
5.58
|
5.58
|
5.65
|
5.58
|
101,600
|
|
|
9/7/2022
|
-0.42 / -6.95%
|
6.02
|
6.02
|
5.62
|
5.62
|
5.83
|
5.62
|
137,500
|
|
|
9/6/2022
|
+0.02 / +0.33%
|
6.06
|
6.06
|
5.99
|
6.04
|
6.01
|
6.04
|
69,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|