• SPX
  • $5,969.34
  • 0.35 %
  • $20.63
  • DJI
  • $44,296.51
  • 0.97 %
  • $426.16
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,262.08
  • 1.38 %
  • $112.81
  • IXIC
  • $19,003.65
  • 0.16 %
  • $31.23
The LGL Group, Inc. (LGL) Charts

The LGL Group, Inc. (LGL) Charts

AMEX Currency in USD Disclaimer

Stock Price

$6.07

-$0.09

(-1.38%)

Day's range
$6
Day's range
$6.08
  • 5 DAY PERFORMANCE

    -2.25%
  • 1 MONTH PERFORMANCE

    +1.85%
  • 3 MONTH PERFORMANCE

    +6.49%
  • 6 MONTH PERFORMANCE

    +17.86%
  • YEAR-TO-DATE PERFORMANCE

    -1.14%
  • 1 YEAR PERFORMANCE

    +24.51%

The LGL Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $6.00 $6.00   (0%) $6.08 $6.00 758 $32.12 M
11/21/2024 $6.05 $6.15   (1.65%) $6.15 $6.03 3,947 $32.92 M
11/20/2024 $6.20 $6.04   (-2.58%) $6.20 $6.04 720 $32.33 M
11/19/2024 $6.20 $6.03   (-2.74%) $6.25 $6.02 7,717 $32.28 M
11/18/2024 $6.05 $6.21   (2.64%) $6.25 $6.05 3,500 $33.24 M
11/15/2024 $6.00 $6.27   (4.5%) $6.28 $6.00 5,000 $33.56 M
11/14/2024 $6.00 $6.08   (1.33%) $6.23 $5.98 8,000 $32.55 M
11/13/2024 $5.85 $5.92   (1.2%) $5.92 $5.85 1,027 $31.69 M
11/12/2024 $6.13 $5.87   (-4.24%) $6.15 $5.87 4,039 $31.42 M
11/11/2024 $6.10 $5.88   (-3.61%) $6.10 $5.85 1,746 $31.48 M
11/08/2024 $6.07 $6.02   (-0.82%) $6.10 $6.02 6,300 $32.22 M
11/07/2024 $6.15 $5.85   (-4.88%) $6.15 $5.85 4,600 $31.31 M
11/06/2024 $6.09 $5.97   (-1.97%) $6.21 $5.97 3,618 $31.96 M
11/05/2024 $5.95 $5.91   (-0.67%) $6.19 $5.82 14,000 $31.64 M
11/04/2024 $6.01 $5.90   (-1.83%) $6.25 $5.89 14,416 $31.58 M
11/01/2024 $5.89 $5.98   (1.53%) $6.15 $5.87 5,338 $32.01 M
10/31/2024 $5.90 $6.11   (3.56%) $6.14 $5.81 7,724 $32.71 M
10/30/2024 $6.00 $5.80   (-3.33%) $6.13 $5.80 12,713 $31.05 M
10/29/2024 $6.07 $5.80   (-4.45%) $6.07 $5.80 1,107 $31.05 M
10/28/2024 $5.80 $5.98   (3.1%) $5.98 $5.80 1,522 $32.01 M
10/25/2024 $5.77 $5.80   (0.52%) $5.96 $5.77 2,329 $31.05 M
10/24/2024 $5.96 $5.96   (0%) $5.96 $5.96 0 $31.90 M
10/23/2024 $5.96 $5.96   (0%) $5.96 $5.96 0 $31.90 M
10/22/2024 $5.96 $5.96   (0%) $6.06 $5.95 4,900 $31.90 M
10/21/2024 $6.18 $5.96   (-3.56%) $6.18 $5.96 5,324 $31.90 M
10/18/2024 $6.04 $5.98   (-0.99%) $6.15 $5.95 2,300 $32.01 M
10/17/2024 $5.97 $6.24   (4.52%) $6.24 $5.97 6,209 $33.40 M
10/16/2024 $5.81 $5.92   (1.89%) $5.92 $5.77 1,406 $31.69 M
10/15/2024 $5.70 $5.72   (0.35%) $5.96 $5.70 1,500 $30.62 M
10/14/2024 $5.77 $5.76   (-0.17%) $6.00 $5.76 1,600 $30.83 M
10/11/2024 $5.61 $5.95   (6.06%) $6.19 $5.50 12,409 $31.85 M
10/10/2024 $5.74 $5.81   (1.22%) $5.93 $5.60 2,036 $31.10 M
10/09/2024 $6.00 $5.93   (-1.17%) $6.16 $5.73 14,500 $31.74 M
10/08/2024 $5.86 $6.13   (4.61%) $6.25 $5.86 7,300 $32.81 M
10/07/2024 $6.05 $6.05   (0%) $6.05 $6.05 726 $32.39 M
10/04/2024 $6.05 $6.13   (1.32%) $6.13 $5.88 1,602 $32.81 M
10/03/2024 $6.12 $6.05   (-1.14%) $6.12 $6.05 1,600 $32.39 M
10/02/2024 $5.86 $6.25   (6.66%) $6.25 $5.80 3,300 $33.46 M
10/01/2024 $5.86 $5.86   (0%) $5.86 $5.86 300 $31.37 M
09/30/2024 $5.97 $6.13   (2.68%) $6.13 $5.84 3,100 $32.81 M
09/27/2024 $5.76 $6.04   (4.86%) $6.04 $5.76 3,100 $32.33 M
09/26/2024 $5.50 $5.76   (4.73%) $6.09 $5.43 15,300 $30.83 M
09/25/2024 $5.88 $5.40   (-8.16%) $5.88 $5.39 19,436 $28.91 M
09/24/2024 $6.03 $6.01   (-0.33%) $6.28 $5.84 6,444 $32.17 M
09/23/2024 $6.14 $6.00   (-2.28%) $6.22 $5.98 1,104 $32.12 M
09/20/2024 $5.83 $6.45   (10.63%) $6.45 $5.83 5,951 $34.53 M
09/19/2024 $6.05 $5.83   (-3.64%) $6.05 $5.83 2,500 $31.21 M
09/18/2024 $5.90 $5.85   (-0.85%) $6.21 $5.85 3,039 $31.31 M
09/17/2024 $6.05 $6.05   (0%) $6.20 $6.02 6,800 $32.39 M
09/16/2024 $5.89 $6.11   (3.74%) $6.11 $5.84 6,800 $32.71 M
09/13/2024 $5.89 $5.86   (-0.51%) $6.18 $5.75 5,943 $31.37 M
09/12/2024 $6.11 $6.06   (-0.82%) $6.16 $6.03 3,850 $32.44 M
09/11/2024 $5.65 $5.91   (4.6%) $6.00 $5.64 8,538 $31.64 M
09/10/2024 $5.82 $5.82   (0%) $5.82 $5.82 400 $31.15 M
09/09/2024 $5.82 $5.82   (0%) $5.82 $5.82 620 $31.15 M
09/06/2024 $5.97 $6.03   (1.01%) $6.16 $5.87 13,108 $32.28 M
09/05/2024 $5.99 $6.04   (0.83%) $6.04 $5.78 1,800 $32.33 M
09/04/2024 $5.96 $5.99   (0.5%) $5.99 $5.90 4,604 $32.06 M
09/03/2024 $5.96 $5.94   (-0.34%) $6.00 $5.90 2,943 $31.80 M
08/30/2024 $5.96 $5.96   (0%) $5.98 $5.78 1,009 $31.90 M
08/29/2024 $5.65 $5.85   (3.54%) $5.85 $5.60 9,300 $31.31 M
08/28/2024 $5.56 $5.57   (0.18%) $5.61 $5.56 2,000 $29.82 M
08/27/2024 $5.66 $5.66   (0%) $5.66 $5.66 0 $30.30 M
08/26/2024 $5.75 $5.66   (-1.57%) $5.75 $5.53 2,011 $30.30 M
08/23/2024 $5.79 $5.70   (-1.55%) $5.80 $5.70 3,100 $30.51 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.