|
|
Closing price on 3/11/2024
|
|
| Open |
3.20 |
| High |
3.21 |
| Low |
3.00 |
| Volume |
4,742,200 |
| Split-adjusted Price |
3.09 |
|
|
LDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2024
|
-0.12 / -3.74%
|
3.20
|
3.21
|
3.00
|
3.09
|
3.09
|
3.09
|
4,742,200
|
|
|
3/8/2024
|
0.00 / 0.00%
|
3.36
|
3.37
|
3.15
|
3.21
|
3.26
|
3.21
|
8,314,200
|
|
|
3/7/2024
|
+0.21 / +7.00%
|
3.00
|
3.21
|
3.00
|
3.21
|
3.13
|
3.21
|
10,990,400
|
|
|
3/6/2024
|
+0.05 / +1.69%
|
2.97
|
3.04
|
2.93
|
3.00
|
2.98
|
3.00
|
5,951,200
|
|
|
3/5/2024
|
-0.01 / -0.34%
|
2.96
|
2.97
|
2.93
|
2.95
|
2.95
|
2.95
|
2,054,200
|
|
|
3/4/2024
|
0.00 / 0.00%
|
2.96
|
3.00
|
2.95
|
2.96
|
2.98
|
2.96
|
3,055,400
|
|
|
3/1/2024
|
+0.06 / +2.07%
|
2.90
|
3.00
|
2.89
|
2.96
|
2.94
|
2.96
|
3,080,900
|
|
|
2/29/2024
|
-0.03 / -1.02%
|
2.93
|
2.95
|
2.89
|
2.90
|
2.90
|
2.90
|
1,963,100
|
|
|
2/28/2024
|
-0.02 / -0.68%
|
2.92
|
2.96
|
2.91
|
2.93
|
2.94
|
2.93
|
1,205,300
|
|
|
2/27/2024
|
+0.02 / +0.68%
|
2.93
|
2.95
|
2.88
|
2.95
|
2.91
|
2.95
|
1,901,700
|
|
|
2/26/2024
|
+0.01 / +0.34%
|
2.90
|
2.93
|
2.88
|
2.93
|
2.90
|
2.93
|
1,979,100
|
|
|
2/23/2024
|
-0.05 / -1.68%
|
2.98
|
2.99
|
2.90
|
2.92
|
2.95
|
2.92
|
2,320,700
|
|
|
2/22/2024
|
0.00 / 0.00%
|
2.95
|
3.08
|
2.95
|
2.97
|
3.01
|
2.97
|
4,196,800
|
|
|
2/21/2024
|
-0.02 / -0.67%
|
2.99
|
3.00
|
2.94
|
2.97
|
2.96
|
2.97
|
1,852,000
|
|
|
2/20/2024
|
+0.03 / +1.01%
|
2.98
|
2.99
|
2.94
|
2.99
|
2.96
|
2.99
|
2,233,700
|
|
|
2/19/2024
|
+0.01 / +0.34%
|
2.95
|
3.00
|
2.93
|
2.96
|
2.96
|
2.96
|
2,109,300
|
|
|
2/16/2024
|
+0.06 / +2.08%
|
2.90
|
3.00
|
2.90
|
2.95
|
2.95
|
2.95
|
3,505,700
|
|
|
2/15/2024
|
+0.03 / +1.05%
|
2.90
|
2.94
|
2.86
|
2.89
|
2.89
|
2.89
|
1,799,800
|
|
|
2/7/2024
|
+0.01 / +0.35%
|
2.85
|
2.88
|
2.85
|
2.86
|
2.86
|
2.86
|
1,643,900
|
|
|
2/6/2024
|
0.00 / 0.00%
|
2.83
|
2.88
|
2.83
|
2.85
|
2.86
|
2.85
|
1,306,400
|
|
|
2/5/2024
|
-0.01 / -0.35%
|
2.86
|
2.88
|
2.84
|
2.85
|
2.86
|
2.85
|
2,051,500
|
|
|
2/2/2024
|
-0.01 / -0.35%
|
2.87
|
2.95
|
2.83
|
2.86
|
2.87
|
2.86
|
1,616,400
|
|
|
2/1/2024
|
-0.01 / -0.35%
|
2.90
|
2.90
|
2.83
|
2.87
|
2.85
|
2.87
|
3,357,000
|
|
|
1/31/2024
|
-0.05 / -1.71%
|
2.91
|
2.94
|
2.87
|
2.88
|
2.90
|
2.88
|
2,023,200
|
|
|
1/30/2024
|
+0.02 / +0.69%
|
2.92
|
2.99
|
2.89
|
2.93
|
2.92
|
2.93
|
1,595,400
|
|
|
1/29/2024
|
-0.05 / -1.69%
|
2.99
|
3.00
|
2.90
|
2.91
|
2.94
|
2.91
|
3,617,600
|
|
|
1/26/2024
|
-0.11 / -3.58%
|
3.05
|
3.10
|
2.95
|
2.96
|
2.99
|
2.96
|
3,488,600
|
|
|
1/25/2024
|
+0.05 / +1.66%
|
3.10
|
3.22
|
3.07
|
3.07
|
3.14
|
3.07
|
7,437,800
|
|
|
1/24/2024
|
+0.19 / +6.71%
|
2.83
|
3.02
|
2.82
|
3.02
|
2.98
|
3.02
|
8,420,300
|
|
|
1/23/2024
|
-0.01 / -0.35%
|
2.84
|
2.86
|
2.82
|
2.83
|
2.83
|
2.83
|
1,452,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|