Stockscreener 앱 받기
6.21
0.96%
-0.06
시간 외 거래:
6.21
LGL Group Inc 주식 (LGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $6.25 | $6.05 | $0.20 | 3,464.0 | -0.96% |
| 2024-11-15 | $6.28 | $6.00 | $0.28 | 4,968.0 | +3.12% |
| 2024-11-14 | $6.23 | $5.98 | $0.2475 | 7,954.0 | +2.75% |
| 2024-11-13 | $5.92 | $5.85 | $0.0675 | 1,027.0 | +0.81% |
| 2024-11-12 | $6.15 | $5.87 | $0.28 | 4,039.0 | -0.17% |
| 2024-11-11 | $6.10 | $5.85 | $0.2499 | 1,746.0 | -2.24% |
| 2024-11-08 | $6.10 | $6.01 | $0.085 | 6,275.0 | +2.82% |
| 2024-11-07 | $6.15 | $5.85 | $0.30 | 4,583.0 | -2.01% |
| 2024-11-06 | $6.21 | $5.97 | $0.2417 | 3,618.0 | +1.02% |
| 2024-11-05 | $6.19 | $5.82 | $0.37 | 13,961.0 | +0.17% |
| 2024-11-04 | $6.25 | $5.89 | $0.36 | 14,416.0 | -1.35% |
| 2024-11-01 | $6.15 | $5.87 | $0.28 | 5,338.0 | -2.12% |
| 2024-10-31 | $6.14 | $5.81 | $0.33 | 7,724.0 | +5.34% |
| 2024-10-30 | $6.13 | $5.80 | $0.33 | 12,713.0 | +0.00% |
| 2024-10-29 | $6.07 | $5.80 | $0.2652 | 1,107.0 | -3.01% |
| 2024-10-28 | $5.98 | $5.80 | $0.18 | 1,522.0 | +3.10% |
| 2024-10-25 | $5.96 | $5.77 | $0.19 | 2,329.0 | -2.68% |
| 2024-10-22 | $6.06 | $5.95 | $0.1148 | 4,884.0 | +0.00% |
| 2024-10-21 | $6.18 | $5.96 | $0.22 | 5,324.0 | -0.33% |
LGL Group Inc 주식 (LGL) 연도별 가격 이력
이 심층 분석에서는 LGL Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 LGL Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
LGL Group Inc 주식 (LGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.28 | $5.82 | $0.46 | 74,853.0 | +1.64% |
| 2024-10 | $6.25 | $5.50 | $0.75 | 92,232.0 | -0.33% |
| 2024-09 | $6.45 | $5.39 | $1.06 | 114,693.0 | +2.85% |
| 2024-08 | $5.98 | $5.03 | $0.9512 | 135,252.0 | +5.86% |
| 2024-07 | $5.75 | $5.11 | $0.642 | 99,295.0 | +4.84% |
| 2024-06 | $5.50 | $4.91 | $0.59 | 67,822.0 | +6.13% |
| 2024-05 | $5.98 | $4.86 | $1.12 | 93,117.0 | -11.23% |
| 2024-04 | $6.55 | $5.12 | $1.43 | 105,547.0 | -10.24% |
| 2024-03 | $6.68 | $5.75 | $0.93 | 70,630.0 | -3.20% |
| 2024-02 | $6.76 | $5.26 | $1.50 | 167,507.0 | +4.13% |
| 2024-01 | $6.56 | $5.84 | $0.72 | 211,155.0 | +2.61% |
LGL Group Inc 주식 (LGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.25 | $4.94 | $1.31 | 373,999.0 | +25.82% |
| 2023-11 | $4.98 | $4.42 | $0.56 | 138,284.0 | +7.25% |
| 2023-10 | $4.76 | $4.20 | $0.56 | 98,248.0 | +6.06% |
| 2023-09 | $5.07 | $4.29 | $0.78 | 151,810.0 | -14.20% |
| 2023-08 | $5.25 | $4.73 | $0.5167 | 128,921.0 | +3.31% |
| 2023-07 | $5.00 | $4.41 | $0.59 | 136,498.0 | +1.68% |
| 2023-06 | $4.80 | $4.51 | $0.29 | 99,372.0 | +1.06% |
| 2023-05 | $4.80 | $4.26 | $0.5399 | 69,649.0 | +6.80% |
| 2023-04 | $4.50 | $4.15 | $0.35 | 91,403.0 | +3.04% |
| 2023-03 | $4.71 | $4.05 | $0.66 | 182,956.0 | -7.16% |
| 2023-02 | $4.85 | $4.54 | $0.3101 | 79,378.0 | +2.22% |
| 2023-01 | $4.54 | $3.93 | $0.6098 | 124,738.0 | +11.36% |
LGL Group Inc 주식 (LGL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.74 | $3.88 | $0.8589 | 260,490.0 | -10.00% |
| 2022-11 | $5.43 | $4.43 | $0.9988 | 232,247.0 | -13.63% |
| 2022-10 | $12.24 | $4.33 | $7.91 | 541,662.0 | -53.98% |
| 2022-09 | $13.94 | $10.44 | $3.50 | 290,872.0 | -18.12% |
| 2022-08 | $15.15 | $12.93 | $2.22 | 206,165.0 | +1.43% |
| 2022-07 | $14.43 | $12.80 | $1.63 | 529,006.0 | +5.01% |
| 2022-06 | $13.90 | $11.16 | $2.74 | 331,023.0 | +16.41% |
| 2022-05 | $11.70 | $9.97 | $1.73 | 98,611.0 | +4.60% |
| 2022-04 | $11.12 | $10.50 | $0.6201 | 70,905.0 | -2.65% |
| 2022-03 | $11.50 | $10.14 | $1.36 | 121,097.0 | +5.90% |
| 2022-02 | $10.88 | $10.10 | $0.78 | 151,085.0 | -0.58% |
| 2022-01 | $11.44 | $9.51 | $1.93 | 240,058.0 | -8.77% |
2.01%
0.72%
자본화:
|
볼륨(24시간):