Closing price on 8/9/2024
|
|
Open |
2.61 |
High |
2.69 |
Low |
2.61 |
Volume |
65,700 |
Split-adjusted Price |
2.65 |
|
|
LGL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2024
|
+0.02 / +0.76%
|
2.61
|
2.69
|
2.61
|
2.65
|
2.65
|
2.65
|
65,700
|
|
8/8/2024
|
-0.06 / -2.23%
|
2.71
|
2.71
|
2.59
|
2.63
|
2.64
|
2.63
|
27,600
|
|
8/7/2024
|
+0.01 / +0.37%
|
2.68
|
2.70
|
2.65
|
2.69
|
2.69
|
2.69
|
13,400
|
|
8/6/2024
|
+0.08 / +3.08%
|
2.61
|
2.70
|
2.60
|
2.68
|
2.62
|
2.68
|
22,800
|
|
8/5/2024
|
-0.16 / -5.80%
|
2.70
|
2.80
|
2.57
|
2.60
|
2.61
|
2.60
|
73,000
|
|
8/2/2024
|
-0.02 / -0.72%
|
2.70
|
2.78
|
2.70
|
2.76
|
2.73
|
2.76
|
6,000
|
|
8/1/2024
|
-0.04 / -1.42%
|
2.80
|
2.82
|
2.63
|
2.78
|
2.69
|
2.78
|
56,200
|
|
7/31/2024
|
-0.03 / -1.05%
|
2.70
|
2.83
|
2.70
|
2.82
|
2.76
|
2.82
|
42,600
|
|
7/30/2024
|
-0.03 / -1.04%
|
2.88
|
2.88
|
2.69
|
2.85
|
2.81
|
2.85
|
37,100
|
|
7/29/2024
|
-0.04 / -1.37%
|
2.86
|
2.90
|
2.82
|
2.88
|
2.85
|
2.88
|
145,200
|
|
7/26/2024
|
+0.04 / +1.39%
|
2.88
|
2.92
|
2.84
|
2.92
|
2.88
|
2.92
|
57,200
|
|
7/25/2024
|
0.00 / 0.00%
|
2.88
|
2.91
|
2.84
|
2.88
|
2.85
|
2.88
|
55,300
|
|
7/24/2024
|
-0.02 / -0.69%
|
2.88
|
2.92
|
2.82
|
2.88
|
2.86
|
2.88
|
85,800
|
|
7/23/2024
|
-0.08 / -2.68%
|
2.98
|
2.98
|
2.86
|
2.90
|
2.92
|
2.90
|
59,100
|
|
7/22/2024
|
-0.03 / -1.00%
|
2.97
|
3.00
|
2.90
|
2.98
|
2.93
|
2.98
|
42,300
|
|
7/19/2024
|
-0.02 / -0.66%
|
3.03
|
3.05
|
2.96
|
3.01
|
3.00
|
3.01
|
69,500
|
|
7/18/2024
|
+0.01 / +0.33%
|
3.02
|
3.06
|
3.00
|
3.03
|
3.01
|
3.03
|
53,400
|
|
7/17/2024
|
-0.04 / -1.31%
|
3.08
|
3.08
|
3.00
|
3.02
|
3.02
|
3.02
|
79,500
|
|
7/16/2024
|
-0.01 / -0.33%
|
3.07
|
3.08
|
3.03
|
3.06
|
3.05
|
3.06
|
86,600
|
|
7/15/2024
|
-0.01 / -0.32%
|
3.08
|
3.08
|
3.05
|
3.07
|
3.06
|
3.07
|
93,900
|
|
7/12/2024
|
+0.02 / +0.65%
|
3.06
|
3.11
|
3.05
|
3.08
|
3.08
|
3.08
|
211,400
|
|
7/11/2024
|
0.00 / 0.00%
|
3.06
|
3.09
|
3.05
|
3.06
|
3.07
|
3.06
|
54,000
|
|
7/10/2024
|
-0.02 / -0.65%
|
3.08
|
3.08
|
3.03
|
3.06
|
3.06
|
3.06
|
72,000
|
|
7/9/2024
|
0.00 / 0.00%
|
3.08
|
3.09
|
3.02
|
3.08
|
3.06
|
3.08
|
54,700
|
|
7/8/2024
|
0.00 / 0.00%
|
3.07
|
3.09
|
3.06
|
3.08
|
3.08
|
3.08
|
9,500
|
|
7/5/2024
|
-0.01 / -0.32%
|
3.08
|
3.11
|
3.05
|
3.08
|
3.09
|
3.08
|
37,900
|
|
7/4/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.05
|
3.09
|
3.06
|
3.09
|
54,600
|
|
7/3/2024
|
+0.01 / +0.32%
|
3.11
|
3.11
|
3.05
|
3.09
|
3.06
|
3.09
|
56,300
|
|
7/2/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.01
|
3.08
|
3.04
|
3.08
|
74,400
|
|
7/1/2024
|
-0.02 / -0.65%
|
3.10
|
3.11
|
3.04
|
3.08
|
3.08
|
3.08
|
20,300
|
|
|