|
|
Closing price on 11/4/2022
|
|
| Open |
3.04 |
| High |
3.10 |
| Low |
2.89 |
| Volume |
124,300 |
| Split-adjusted Price |
2.89 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.21 / -6.77%
|
3.04
|
3.10
|
2.89
|
2.89
|
2.94
|
2.89
|
124,300
|
|
|
11/3/2022
|
0.00 / 0.00%
|
3.05
|
3.10
|
3.05
|
3.10
|
3.08
|
3.10
|
49,000
|
|
|
11/2/2022
|
0.00 / 0.00%
|
3.12
|
3.15
|
3.05
|
3.10
|
3.09
|
3.10
|
50,500
|
|
|
11/1/2022
|
0.00 / 0.00%
|
3.11
|
3.14
|
3.04
|
3.10
|
3.10
|
3.10
|
143,500
|
|
|
10/31/2022
|
-0.14 / -4.32%
|
3.30
|
3.40
|
3.02
|
3.10
|
3.12
|
3.10
|
256,700
|
|
|
10/28/2022
|
+0.08 / +2.53%
|
3.24
|
3.30
|
3.16
|
3.24
|
3.26
|
3.24
|
162,100
|
|
|
10/27/2022
|
+0.01 / +0.32%
|
3.17
|
3.17
|
2.93
|
3.16
|
2.95
|
3.16
|
769,000
|
|
|
10/26/2022
|
-0.23 / -6.80%
|
3.48
|
3.48
|
3.15
|
3.15
|
3.16
|
3.15
|
403,100
|
|
|
10/25/2022
|
-0.25 / -6.89%
|
3.55
|
3.73
|
3.38
|
3.38
|
3.40
|
3.38
|
328,100
|
|
|
10/24/2022
|
-0.27 / -6.92%
|
3.98
|
3.98
|
3.63
|
3.63
|
3.66
|
3.63
|
130,100
|
|
|
10/21/2022
|
-0.23 / -5.57%
|
4.01
|
4.14
|
3.85
|
3.90
|
3.94
|
3.90
|
205,900
|
|
|
10/20/2022
|
-0.07 / -1.67%
|
4.24
|
4.24
|
4.04
|
4.13
|
4.10
|
4.13
|
42,500
|
|
|
10/19/2022
|
0.00 / 0.00%
|
4.26
|
4.26
|
4.11
|
4.20
|
4.18
|
4.20
|
79,600
|
|
|
10/18/2022
|
+0.16 / +3.96%
|
4.16
|
4.20
|
4.00
|
4.20
|
4.07
|
4.20
|
392,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|