|
|
Closing price on 11/9/2023
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.04 |
| Volume |
226,000 |
| Split-adjusted Price |
4.16 |
|
|
LGL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2023
|
+0.12 / +2.97%
|
4.10
|
4.20
|
4.04
|
4.16
|
4.10
|
4.16
|
226,000
|
|
|
11/8/2023
|
+0.16 / +4.12%
|
3.75
|
4.09
|
3.75
|
4.04
|
3.94
|
4.04
|
153,300
|
|
|
11/7/2023
|
-0.02 / -0.51%
|
3.84
|
3.93
|
3.84
|
3.88
|
3.86
|
3.88
|
42,100
|
|
|
11/6/2023
|
-0.03 / -0.76%
|
3.94
|
3.98
|
3.84
|
3.90
|
3.88
|
3.90
|
52,200
|
|
|
11/3/2023
|
-0.06 / -1.50%
|
4.04
|
4.04
|
3.90
|
3.93
|
3.93
|
3.93
|
104,600
|
|
|
11/2/2023
|
+0.25 / +6.68%
|
3.83
|
4.00
|
3.72
|
3.99
|
3.86
|
3.99
|
111,900
|
|
|
11/1/2023
|
-0.01 / -0.27%
|
3.75
|
3.75
|
3.57
|
3.74
|
3.65
|
3.74
|
74,100
|
|
|
10/31/2023
|
-0.03 / -0.79%
|
3.84
|
3.84
|
3.62
|
3.75
|
3.69
|
3.75
|
78,900
|
|
|
10/30/2023
|
+0.04 / +1.07%
|
3.75
|
3.79
|
3.70
|
3.78
|
3.74
|
3.78
|
44,400
|
|
|
10/27/2023
|
+0.06 / +1.63%
|
3.70
|
3.80
|
3.50
|
3.74
|
3.63
|
3.74
|
261,600
|
|
|
10/26/2023
|
-0.27 / -6.84%
|
3.81
|
4.02
|
3.68
|
3.68
|
3.72
|
3.68
|
250,300
|
|
|
10/25/2023
|
-0.08 / -1.99%
|
4.18
|
4.18
|
3.95
|
3.95
|
4.05
|
3.95
|
102,000
|
|
|
10/24/2023
|
+0.02 / +0.50%
|
4.01
|
4.06
|
3.99
|
4.03
|
4.01
|
4.03
|
66,800
|
|
|
10/23/2023
|
-0.16 / -3.84%
|
4.17
|
4.17
|
3.97
|
4.01
|
4.03
|
4.01
|
56,200
|
|
|
10/20/2023
|
+0.19 / +4.77%
|
3.98
|
4.18
|
3.76
|
4.17
|
3.90
|
4.17
|
160,800
|
|
|
10/19/2023
|
-0.14 / -3.40%
|
4.11
|
4.11
|
3.84
|
3.98
|
3.88
|
3.98
|
263,000
|
|
|
10/18/2023
|
-0.30 / -6.79%
|
4.40
|
4.40
|
4.12
|
4.12
|
4.22
|
4.12
|
289,300
|
|
|
10/17/2023
|
-0.02 / -0.45%
|
4.31
|
4.68
|
4.31
|
4.42
|
4.42
|
4.42
|
174,500
|
|
|
10/16/2023
|
-0.21 / -4.52%
|
4.64
|
4.73
|
4.44
|
4.44
|
4.57
|
4.44
|
277,400
|
|
|
10/13/2023
|
+0.17 / +3.79%
|
4.59
|
4.77
|
4.48
|
4.65
|
4.59
|
4.65
|
546,700
|
|
|
10/12/2023
|
+0.29 / +6.92%
|
4.13
|
4.48
|
4.13
|
4.48
|
4.40
|
4.48
|
554,700
|
|
|
10/11/2023
|
+0.06 / +1.45%
|
4.14
|
4.20
|
4.13
|
4.19
|
4.15
|
4.19
|
196,500
|
|
|
10/10/2023
|
+0.05 / +1.23%
|
4.02
|
4.24
|
4.02
|
4.13
|
4.14
|
4.13
|
253,700
|
|
|
10/9/2023
|
+0.01 / +0.25%
|
4.13
|
4.13
|
4.06
|
4.08
|
4.08
|
4.08
|
120,000
|
|
|
10/6/2023
|
-0.02 / -0.49%
|
4.08
|
4.09
|
4.03
|
4.07
|
4.06
|
4.07
|
54,800
|
|
|
10/5/2023
|
+0.03 / +0.74%
|
4.18
|
4.18
|
4.00
|
4.09
|
4.05
|
4.09
|
153,400
|
|
|
10/4/2023
|
+0.06 / +1.50%
|
3.97
|
4.18
|
3.75
|
4.06
|
4.03
|
4.06
|
112,500
|
|
|
10/3/2023
|
-0.21 / -4.99%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.07
|
4.00
|
203,300
|
|
|
10/2/2023
|
+0.03 / +0.72%
|
4.22
|
4.29
|
4.20
|
4.21
|
4.24
|
4.21
|
56,400
|
|
|
9/29/2023
|
+0.11 / +2.70%
|
4.19
|
4.19
|
4.08
|
4.18
|
4.14
|
4.18
|
167,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|