NYSE:LGL
The LGL Group, Inc Stock Price (Quote)
$5.34
-0.160 (-2.91%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.12 | $6.25 | Friday, 3rd May 2024 LGL stock ended at $5.34. This is 2.91% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.80% from a day low at $5.34 to a day high of $5.97. |
| 90 days | $5.12 | $6.76 | |
| 52 weeks | $4.20 | $6.76 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $10.13 | $10.13 | $9.51 | $9.84 | 10 600 |
| Jan 18, 2022 | $10.52 | $10.64 | $10.05 | $10.10 | 10 600 |
| Jan 14, 2022 | $10.58 | $10.58 | $10.52 | $10.52 | 5 800 |
| Jan 13, 2022 | $10.86 | $10.86 | $10.55 | $10.55 | 12 000 |
| Jan 12, 2022 | $10.61 | $10.81 | $10.61 | $10.81 | 2 200 |
| Jan 11, 2022 | $10.55 | $11.00 | $10.55 | $10.82 | 12 600 |
| Jan 10, 2022 | $10.76 | $11.04 | $10.76 | $11.04 | 3 000 |
| Jan 07, 2022 | $10.83 | $11.05 | $10.75 | $11.05 | 16 500 |
| Jan 06, 2022 | $11.00 | $11.00 | $10.82 | $10.87 | 2 800 |
| Jan 05, 2022 | $10.97 | $11.14 | $10.75 | $10.77 | 9 025 |
| Jan 04, 2022 | $10.91 | $11.29 | $10.91 | $11.29 | 1 343 |
| Jan 03, 2022 | $11.40 | $11.44 | $10.86 | $11.16 | 6 948 |
| Dec 31, 2021 | $11.50 | $11.65 | $11.37 | $11.40 | 3 102 |
| Dec 30, 2021 | $11.30 | $11.65 | $11.30 | $11.57 | 5 287 |
| Dec 29, 2021 | $11.86 | $11.86 | $11.49 | $11.65 | 9 523 |
| Dec 28, 2021 | $11.85 | $11.85 | $11.75 | $11.84 | 2 776 |
| Dec 27, 2021 | $12.44 | $12.44 | $11.45 | $11.46 | 16 110 |
| Dec 23, 2021 | $10.64 | $11.50 | $10.60 | $11.50 | 23 341 |
| Dec 22, 2021 | $10.55 | $10.60 | $10.53 | $10.58 | 7 763 |
| Dec 21, 2021 | $10.40 | $10.65 | $10.25 | $10.50 | 9 190 |
| Dec 20, 2021 | $10.44 | $10.51 | $9.95 | $10.33 | 9 266 |
| Dec 17, 2021 | $10.56 | $10.78 | $10.47 | $10.78 | 4 852 |
| Dec 16, 2021 | $10.86 | $10.87 | $10.50 | $10.50 | 18 219 |
| Dec 15, 2021 | $10.71 | $10.92 | $10.21 | $10.66 | 24 540 |
| Dec 14, 2021 | $10.70 | $10.70 | $10.70 | $10.70 | 306 |
