The LGL Group, Inc. (LGL)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:27PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 5.27 | 5.40 | 5.29 | 5.40 | 5.40 | 5 |
| 17 may 2024 | 5.33 | 5.40 | 5.27 | 5.27 | 5.27 | 2,800 |
| 16 may 2024 | 5.10 | 5.32 | 5.10 | 5.32 | 5.32 | 2,000 |
| 15 may 2024 | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | 1,200 |
| 14 may 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1,100 |
| 13 may 2024 | 5.42 | 5.42 | 5.08 | 5.08 | 5.08 | 2,100 |
| 10 may 2024 | 4.92 | 5.43 | 4.86 | 5.43 | 5.43 | 13,200 |
| 09 may 2024 | 5.50 | 5.50 | 4.90 | 5.05 | 5.05 | 15,600 |
| 08 may 2024 | 5.15 | 5.48 | 5.10 | 5.24 | 5.24 | 8,100 |
| 07 may 2024 | 5.20 | 5.45 | 5.18 | 5.23 | 5.23 | 2,900 |
| 06 may 2024 | 5.49 | 5.49 | 5.31 | 5.31 | 5.31 | 1,500 |
| 03 may 2024 | 5.56 | 5.56 | 5.34 | 5.34 | 5.34 | 1,500 |
| 02 may 2024 | 5.97 | 5.98 | 5.30 | 5.50 | 5.50 | 11,500 |
| 01 may 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 30 abr 2024 | 5.84 | 5.84 | 5.70 | 5.70 | 5.70 | 1,000 |
| 29 abr 2024 | 5.61 | 5.75 | 5.60 | 5.61 | 5.61 | 1,900 |
| 26 abr 2024 | 5.96 | 5.96 | 5.68 | 5.84 | 5.84 | 1,400 |
| 25 abr 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 400 |
| 24 abr 2024 | 5.90 | 5.99 | 5.64 | 5.70 | 5.70 | 5,100 |
| 23 abr 2024 | 5.68 | 5.90 | 5.68 | 5.85 | 5.85 | 2,200 |
| 22 abr 2024 | 5.64 | 5.64 | 5.44 | 5.60 | 5.60 | 1,400 |
| 19 abr 2024 | 5.63 | 5.80 | 5.63 | 5.77 | 5.77 | 2,800 |
| 18 abr 2024 | 5.35 | 5.63 | 5.12 | 5.63 | 5.63 | 5,600 |
| 17 abr 2024 | 5.35 | 5.50 | 5.35 | 5.41 | 5.41 | 2,300 |
| 16 abr 2024 | 5.40 | 5.72 | 5.38 | 5.45 | 5.45 | 1,500 |
| 15 abr 2024 | 5.40 | 5.66 | 5.40 | 5.41 | 5.41 | 6,300 |
| 12 abr 2024 | 5.61 | 5.72 | 5.50 | 5.66 | 5.66 | 3,700 |
| 11 abr 2024 | 5.51 | 5.80 | 5.51 | 5.65 | 5.65 | 4,300 |
| 10 abr 2024 | 5.65 | 5.70 | 5.61 | 5.70 | 5.70 | 900 |
| 09 abr 2024 | 5.48 | 5.76 | 5.48 | 5.70 | 5.70 | 15,200 |
| 08 abr 2024 | 5.80 | 5.80 | 5.66 | 5.66 | 5.66 | 1,000 |
| 05 abr 2024 | 5.50 | 5.99 | 5.50 | 5.99 | 5.99 | 500 |
| 04 abr 2024 | 5.68 | 5.80 | 5.51 | 5.80 | 5.80 | 17,800 |
| 03 abr 2024 | 6.25 | 6.25 | 5.65 | 5.82 | 5.82 | 27,200 |
| 02 abr 2024 | 6.20 | 6.38 | 6.20 | 6.27 | 6.27 | 2,400 |
| 01 abr 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 1,300 |
| 28 mar 2024 | 6.35 | 6.68 | 6.35 | 6.35 | 6.35 | 6,700 |
| 27 mar 2024 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 2,700 |
| 26 mar 2024 | 6.22 | 6.35 | 6.22 | 6.25 | 6.25 | 2,700 |
| 25 mar 2024 | 6.18 | 6.35 | 6.18 | 6.35 | 6.35 | 6,500 |
| 22 mar 2024 | 6.25 | 6.29 | 6.25 | 6.28 | 6.28 | 800 |
| 21 mar 2024 | 6.00 | 6.28 | 6.00 | 6.28 | 6.28 | 700 |
| 20 mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 19 mar 2024 | 6.08 | 6.25 | 6.08 | 6.15 | 6.15 | 1,600 |
| 18 mar 2024 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | 1,200 |
| 15 mar 2024 | 6.22 | 6.34 | 6.22 | 6.34 | 6.34 | 2,000 |
| 14 mar 2024 | 6.10 | 6.31 | 5.97 | 6.31 | 6.31 | 2,400 |
| 13 mar 2024 | 5.95 | 6.26 | 5.95 | 6.26 | 6.26 | 3,500 |
| 12 mar 2024 | 6.05 | 6.39 | 5.94 | 5.94 | 5.94 | 2,000 |
| 11 mar 2024 | 6.34 | 6.37 | 6.06 | 6.06 | 6.06 | 1,000 |
| 08 mar 2024 | 6.15 | 6.40 | 6.15 | 6.25 | 6.25 | 1,500 |
| 07 mar 2024 | 6.20 | 6.33 | 5.81 | 6.20 | 6.20 | 11,400 |
| 06 mar 2024 | 5.80 | 6.31 | 5.75 | 6.31 | 6.31 | 11,600 |
| 05 mar 2024 | 6.48 | 6.48 | 5.81 | 5.83 | 5.83 | 5,600 |
| 04 mar 2024 | 6.30 | 6.50 | 6.28 | 6.42 | 6.42 | 4,000 |
| 01 mar 2024 | 6.42 | 6.59 | 6.27 | 6.27 | 6.27 | 2,500 |
| 29 feb 2024 | 6.76 | 6.76 | 6.39 | 6.56 | 6.56 | 2,100 |
| 28 feb 2024 | 6.04 | 6.58 | 6.04 | 6.58 | 6.58 | 4,500 |
| 27 feb 2024 | 6.37 | 6.74 | 6.20 | 6.21 | 6.21 | 3,700 |
| 26 feb 2024 | 6.33 | 6.53 | 6.33 | 6.43 | 6.43 | 2,300 |
| 23 feb 2024 | 6.45 | 6.52 | 6.13 | 6.41 | 6.41 | 8,000 |
| 22 feb 2024 | 6.20 | 6.61 | 5.94 | 6.44 | 6.44 | 12,800 |
| 21 feb 2024 | 6.26 | 6.41 | 6.23 | 6.23 | 6.23 | 2,100 |
| 20 feb 2024 | 5.96 | 6.20 | 5.26 | 6.20 | 6.20 | 47,600 |
| 16 feb 2024 | 5.96 | 6.01 | 5.96 | 6.00 | 6.00 | 1,500 |
| 15 feb 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 100 |
| 14 feb 2024 | 6.27 | 6.28 | 6.12 | 6.28 | 6.28 | 500 |
| 13 feb 2024 | 6.02 | 6.17 | 6.02 | 6.14 | 6.14 | 6,000 |
| 12 feb 2024 | 6.25 | 6.25 | 6.03 | 6.10 | 6.10 | 4,000 |
| 09 feb 2024 | 6.10 | 6.38 | 6.10 | 6.35 | 6.35 | 3,200 |
| 08 feb 2024 | 6.10 | 6.44 | 6.10 | 6.44 | 6.44 | 1,900 |
| 07 feb 2024 | 6.43 | 6.66 | 6.20 | 6.39 | 6.39 | 23,300 |
| 06 feb 2024 | 6.03 | 6.37 | 6.03 | 6.37 | 6.37 | 3,200 |
| 05 feb 2024 | 6.20 | 6.20 | 6.01 | 6.07 | 6.07 | 1,400 |
| 02 feb 2024 | 6.34 | 6.42 | 6.12 | 6.16 | 6.16 | 9,300 |
| 01 feb 2024 | 6.30 | 6.43 | 6.14 | 6.35 | 6.35 | 30,200 |
| 31 ene 2024 | 6.21 | 6.45 | 6.21 | 6.30 | 6.30 | 6,400 |
| 30 ene 2024 | 6.43 | 6.56 | 6.25 | 6.30 | 6.30 | 7,700 |
| 29 ene 2024 | 6.45 | 6.50 | 6.37 | 6.41 | 6.41 | 5,700 |
| 26 ene 2024 | 6.06 | 6.54 | 5.96 | 6.45 | 6.45 | 16,300 |
| 25 ene 2024 | 6.09 | 6.12 | 6.01 | 6.01 | 6.01 | 1,000 |
| 24 ene 2024 | 6.04 | 6.07 | 5.98 | 5.98 | 5.98 | 20,100 |
| 23 ene 2024 | 6.00 | 6.04 | 5.96 | 5.96 | 5.96 | 2,200 |
| 22 ene 2024 | 6.09 | 6.09 | 5.99 | 5.99 | 5.99 | 1,200 |
| 19 ene 2024 | 6.06 | 6.06 | 5.96 | 6.05 | 6.05 | 1,800 |
| 18 ene 2024 | 5.98 | 6.07 | 5.98 | 6.07 | 6.07 | 1,300 |
| 17 ene 2024 | 6.17 | 6.17 | 5.96 | 5.99 | 5.99 | 8,100 |
| 16 ene 2024 | 6.07 | 6.19 | 6.07 | 6.19 | 6.19 | 1,600 |
| 12 ene 2024 | 6.15 | 6.20 | 6.03 | 6.09 | 6.09 | 3,900 |
| 11 ene 2024 | 6.02 | 6.14 | 5.84 | 6.14 | 6.14 | 35,800 |
| 10 ene 2024 | 6.08 | 6.10 | 6.00 | 6.10 | 6.10 | 22,300 |
| 09 ene 2024 | 6.02 | 6.13 | 6.00 | 6.08 | 6.08 | 7,700 |
| 08 ene 2024 | 6.08 | 6.14 | 6.02 | 6.02 | 6.02 | 4,800 |
| 05 ene 2024 | 6.00 | 6.08 | 6.00 | 6.05 | 6.05 | 26,500 |
| 04 ene 2024 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | 13,500 |
| 03 ene 2024 | 5.87 | 6.08 | 5.87 | 6.04 | 6.04 | 8,600 |
| 02 ene 2024 | 6.09 | 6.09 | 5.87 | 6.00 | 6.00 | 14,400 |
| 29 dic 2023 | 6.19 | 6.19 | 6.04 | 6.14 | 6.14 | 1,700 |
| 28 dic 2023 | 6.14 | 6.25 | 5.92 | 6.06 | 6.06 | 13,700 |
| 27 dic 2023 | 6.05 | 6.14 | 5.77 | 6.14 | 6.14 | 52,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.