Closing price on 8/29/2024
|
|
Open |
9.90 |
High |
9.90 |
Low |
8.30 |
Volume |
3,900 |
Split-adjusted Price |
8.30 |
|
|
LG9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2024
|
-1.40 / -14.43%
|
9.90
|
9.90
|
8.30
|
8.30
|
8.70
|
8.30
|
3,900
|
|
8/28/2024
|
-1.40 / -13.21%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.70
|
9.20
|
5,400
|
|
8/27/2024
|
-0.60 / -5.66%
|
10.40
|
11.70
|
10.00
|
10.00
|
10.60
|
10.00
|
2,200
|
|
8/26/2024
|
+0.40 / +4.00%
|
9.50
|
11.30
|
9.50
|
10.40
|
10.60
|
10.40
|
5,400
|
|
8/23/2024
|
+0.30 / +3.26%
|
8.90
|
10.40
|
8.90
|
9.50
|
10.00
|
9.50
|
4,600
|
|
8/22/2024
|
+0.20 / +2.30%
|
10.00
|
10.00
|
8.90
|
8.90
|
9.20
|
8.90
|
2,300
|
|
8/21/2024
|
-0.10 / -1.16%
|
9.80
|
9.80
|
8.50
|
8.50
|
8.70
|
8.50
|
5,200
|
|
8/20/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
8.50
|
8.50
|
8.60
|
8.50
|
1,700
|
|
8/19/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,900
|
|
8/16/2024
|
+0.10 / +1.27%
|
9.00
|
9.00
|
8.00
|
8.00
|
8.50
|
8.00
|
1,700
|
|
8/15/2024
|
-0.20 / -2.47%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
1,400
|
|
8/14/2024
|
+0.40 / +5.33%
|
7.20
|
8.60
|
7.20
|
7.90
|
8.10
|
7.90
|
1,100
|
|
8/13/2024
|
-0.10 / -1.37%
|
7.20
|
8.30
|
7.20
|
7.20
|
7.50
|
7.20
|
2,100
|
|
8/12/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.20
|
7.20
|
7.30
|
7.20
|
1,600
|
|
8/9/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
1,000
|
|
8/8/2024
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2,900
|
|
8/7/2024
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
7.20
|
4,500
|
|
8/6/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.90
|
7.00
|
800
|
|
8/5/2024
|
-0.70 / -9.59%
|
7.20
|
7.20
|
6.60
|
6.60
|
7.00
|
6.60
|
1,800
|
|
8/2/2024
|
+0.50 / +7.46%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.30
|
7.20
|
800
|
|
8/1/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
2,600
|
|
7/31/2024
|
-0.20 / -2.90%
|
6.50
|
7.50
|
6.00
|
6.70
|
6.70
|
6.70
|
2,100
|
|
7/30/2024
|
+0.30 / +4.84%
|
7.00
|
7.10
|
6.50
|
6.50
|
6.90
|
6.50
|
400
|
|
7/29/2024
|
-0.90 / -13.43%
|
6.90
|
6.90
|
5.80
|
5.80
|
6.20
|
5.80
|
3,000
|
|
7/26/2024
|
+0.90 / +15.00%
|
5.90
|
6.90
|
5.90
|
6.90
|
6.70
|
6.90
|
1,000
|
|
7/25/2024
|
-0.10 / -1.69%
|
6.00
|
6.20
|
5.80
|
5.80
|
6.00
|
5.80
|
1,500
|
|
7/24/2024
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
900
|
|
7/23/2024
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1,400
|
|
7/22/2024
|
+0.30 / +5.66%
|
5.60
|
6.00
|
5.50
|
5.60
|
5.60
|
5.60
|
6,800
|
|
7/19/2024
|
+0.30 / +6.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
5.30
|
2,600
|
|
|