Italia markets closed

The LGL Group, Inc. (LGL)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
5,34-0,16 (-2,91%)
Alla chiusura: 04:00PM EDT
5,60 +0,26 (+4,87%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20245,975,565,345,345,341.452
02 mag 20245,975,985,305,505,5011.500
01 mag 20245,705,705,705,705,70-
30 apr 20245,845,845,705,705,701.000
29 apr 20245,615,755,605,615,611.900
26 apr 20245,965,965,685,845,841.400
25 apr 20245,806,005,806,006,00400
24 apr 20245,905,995,645,705,705.100
23 apr 20245,685,905,685,855,852.200
22 apr 20245,645,645,445,605,601.400
19 apr 20245,635,805,635,775,772.800
18 apr 20245,355,635,125,635,635.600
17 apr 20245,355,505,355,415,412.300
16 apr 20245,405,725,385,455,451.500
15 apr 20245,405,665,405,415,416.300
12 apr 20245,615,725,505,665,663.700
11 apr 20245,515,805,515,655,654.300
10 apr 20245,655,705,615,705,70900
09 apr 20245,485,765,485,705,7015.200
08 apr 20245,805,805,665,665,661.000
05 apr 20245,505,995,505,995,99500
04 apr 20245,685,805,515,805,8017.800
03 apr 20246,256,255,655,825,8227.200
02 apr 20246,206,386,206,276,272.400
01 apr 20246,556,556,506,506,501.300
28 mar 20246,356,686,356,356,356.700
27 mar 20246,256,356,206,356,352.700
26 mar 20246,226,356,226,256,252.700
25 mar 20246,186,356,186,356,356.500
22 mar 20246,256,296,256,286,28800
21 mar 20246,006,286,006,286,28700
20 mar 20246,156,156,156,156,15-
19 mar 20246,086,256,086,156,151.600
18 mar 20246,206,206,086,086,081.200
15 mar 20246,226,346,226,346,342.000
14 mar 20246,106,315,976,316,312.400
13 mar 20245,956,265,956,266,263.500
12 mar 20246,056,395,945,945,942.000
11 mar 20246,346,376,066,066,061.000
08 mar 20246,156,406,156,256,251.500
07 mar 20246,206,335,816,206,2011.400
06 mar 20245,806,315,756,316,3111.600
05 mar 20246,486,485,815,835,835.600
04 mar 20246,306,506,286,426,424.000
01 mar 20246,426,596,276,276,272.500
29 feb 20246,766,766,396,566,562.100
28 feb 20246,046,586,046,586,584.500
27 feb 20246,376,746,206,216,213.700
26 feb 20246,336,536,336,436,432.300
23 feb 20246,456,526,136,416,418.000
22 feb 20246,206,615,946,446,4412.800
21 feb 20246,266,416,236,236,232.100
20 feb 20245,966,205,266,206,2047.600
16 feb 20245,966,015,966,006,001.500
15 feb 20246,066,066,066,066,06100
14 feb 20246,276,286,126,286,28500
13 feb 20246,026,176,026,146,146.000
12 feb 20246,256,256,036,106,104.000
09 feb 20246,106,386,106,356,353.200
08 feb 20246,106,446,106,446,441.900
07 feb 20246,436,666,206,396,3923.300
06 feb 20246,036,376,036,376,373.200
05 feb 20246,206,206,016,076,071.400
02 feb 20246,346,426,126,166,169.300
01 feb 20246,306,436,146,356,3530.200
31 gen 20246,216,456,216,306,306.400
30 gen 20246,436,566,256,306,307.700
29 gen 20246,456,506,376,416,415.700
26 gen 20246,066,545,966,456,4516.300
25 gen 20246,096,126,016,016,011.000
24 gen 20246,046,075,985,985,9820.100
23 gen 20246,006,045,965,965,962.200
22 gen 20246,096,095,995,995,991.200
19 gen 20246,066,065,966,056,051.800
18 gen 20245,986,075,986,076,071.300
17 gen 20246,176,175,965,995,998.100
16 gen 20246,076,196,076,196,191.600
12 gen 20246,156,206,036,096,093.900
11 gen 20246,026,145,846,146,1435.800
10 gen 20246,086,106,006,106,1022.300
09 gen 20246,026,136,006,086,087.700
08 gen 20246,086,146,026,026,024.800
05 gen 20246,006,086,006,056,0526.500
04 gen 20246,086,086,006,006,0013.500
03 gen 20245,876,085,876,046,048.600
02 gen 20246,096,095,876,006,0014.400
29 dic 20236,196,196,046,146,141.700
28 dic 20236,146,255,926,066,0613.700
27 dic 20236,056,145,776,146,1452.900
26 dic 20235,796,175,796,066,0640.900
22 dic 20236,086,085,935,945,9433.600
21 dic 20235,316,145,316,006,0076.900
20 dic 20235,535,555,265,315,314.800
19 dic 20235,025,865,015,405,4049.800
18 dic 20235,055,095,025,025,023.800
15 dic 20235,205,205,045,075,072.600
14 dic 20235,195,315,195,205,207.200
13 dic 20235,305,305,175,175,172.900
12 dic 20235,315,315,165,165,163.300
11 dic 20235,205,275,205,275,271.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...