LGL Group, Inc. LGL
AMEX · United States · Electronic Technology
$7.04+0.18 (+2.62%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.04 | +2.62% | $6.86 | $7.12 | $6.86 | 13.45K |
| 2026-09-30 | $6.86 | +0.15% | $6.85 | $7.09 | $6.85 | 9.10K |
| 2026-09-29 | $6.85 | +2.09% | $6.75 | $6.86 | $6.75 | 6.20K |
| 2026-09-28 | $6.71 | +0.15% | $6.69 | $6.80 | $6.69 | 8.80K |
| 2026-09-25 | $6.70 | -1.47% | $6.90 | $6.90 | $6.70 | 10.90K |
| 2026-09-24 | $6.80 | -2.16% | $6.92 | $7.02 | $6.80 | 30.80K |
| 2026-09-23 | $6.95 | -4.14% | $7.01 | $7.10 | $6.89 | 25.40K |
| 2026-09-22 | $7.25 | +1.54% | $6.98 | $7.25 | $6.90 | 13.60K |
| 2026-09-21 | $7.14 | +2.00% | $7.06 | $7.14 | $6.87 | 12.60K |
| 2026-09-18 | $7.00 | +2.34% | $6.61 | $7.00 | $6.53 | 108.60K |
| 2026-09-17 | $6.84 | +3.48% | $6.75 | $6.89 | $6.55 | 22.00K |
| 2026-09-16 | $6.61 | -1.64% | $6.70 | $6.75 | $6.58 | 32.00K |
| 2026-09-15 | $6.72 | -0.74% | $6.72 | $6.83 | $6.69 | 36.80K |
| 2026-09-14 | $6.77 | -0.15% | $6.80 | $7.03 | $6.73 | 34.30K |
| 2026-09-11 | $6.78 | -1.74% | $6.80 | $6.95 | $6.67 | 19.20K |
| 2026-09-10 | $6.90 | -1.57% | $7.00 | $7.01 | $6.76 | 19.60K |
| 2026-09-09 | $7.01 | -2.64% | $7.30 | $7.45 | $7.01 | 19.70K |
| 2026-09-08 | $7.20 | -4.00% | $7.48 | $7.55 | $7.10 | 42.40K |
| 2026-09-04 | $7.50 | +0.67% | $7.31 | $7.62 | $7.30 | 14.80K |
| 2026-09-03 | $7.45 | +0.95% | $7.58 | $7.58 | $7.32 | 4.90K |
| 2026-09-02 | $7.38 | +0.27% | $7.40 | $7.51 | $7.30 | 8.90K |
| 2026-09-01 | $7.36 | -1.08% | $7.42 | $7.50 | $7.22 | 15.50K |
| 2026-08-31 | $7.44 | -0.80% | $7.36 | $7.49 | $7.36 | 8.90K |
| 2026-08-28 | $7.50 | +1.76% | $7.50 | $7.50 | $7.25 | 15.60K |
| 2026-08-27 | $7.37 | -3.03% | $7.60 | $7.60 | $7.26 | 30.20K |
| 2026-08-26 | $7.60 | -1.81% | $7.57 | $7.60 | $7.41 | 9.00K |
| 2026-08-25 | $7.74 | +3.06% | $7.53 | $7.88 | $7.40 | 19.90K |
| 2026-08-24 | $7.51 | -1.18% | $7.70 | $7.70 | $7.51 | 5.20K |
| 2026-08-21 | $7.60 | 0.00% | $7.50 | $7.60 | $7.41 | 21.70K |
| 2026-08-20 | $7.60 | +1.33% | $7.69 | $7.69 | $7.47 | 4.40K |
| 2026-08-19 | $7.50 | +1.35% | $7.41 | $7.81 | $7.41 | 11.10K |
| 2026-08-18 | $7.40 | -1.07% | $7.45 | $7.50 | $7.40 | 3.00K |
| 2026-08-17 | $7.48 | +0.67% | $7.45 | $7.58 | $7.45 | 19.20K |
| 2026-08-14 | $7.43 | -1.59% | $7.41 | $7.55 | $7.40 | 6.70K |
| 2026-08-13 | $7.55 | +2.03% | $7.45 | $7.55 | $7.45 | 5.80K |
| 2026-08-12 | $7.40 | +2.07% | $7.20 | $7.45 | $7.20 | 17.50K |
| 2026-08-11 | $7.25 | -1.09% | $7.24 | $7.34 | $7.20 | 4.30K |
| 2026-08-10 | $7.33 | +3.24% | $7.10 | $7.35 | $7.10 | 15.40K |
| 2026-08-07 | $7.10 | -3.40% | $7.10 | $7.25 | $7.10 | 2.80K |
| 2026-08-06 | $7.35 | +0.68% | $7.18 | $7.35 | $7.15 | 3.70K |
| 2026-08-05 | $7.30 | 0.00% | $7.22 | $7.30 | $7.21 | 2.60K |
| 2026-08-04 | $7.30 | +2.10% | $7.05 | $7.30 | $7.00 | 25.90K |
| 2026-08-03 | $7.15 | +3.62% | $7.00 | $7.15 | $6.78 | 23.50K |
| 2026-07-31 | $6.90 | -1.71% | $6.89 | $7.00 | $6.88 | 4.00K |
| 2026-07-30 | $7.02 | +2.93% | $6.86 | $7.05 | $6.86 | 15.60K |
| 2026-07-29 | $6.82 | -0.29% | $6.81 | $6.85 | $6.81 | 1.40K |
| 2026-07-28 | $6.84 | +1.33% | $6.73 | $6.85 | $6.73 | 5.80K |
| 2026-07-27 | $6.75 | -0.15% | $6.79 | $6.80 | $6.73 | 2.70K |
| 2026-07-24 | $6.76 | -0.15% | $6.85 | $6.86 | $6.73 | 2.50K |
| 2026-07-23 | $6.77 | -1.17% | $6.77 | $6.90 | $6.77 | 900 |
| 2026-07-22 | $6.85 | +1.33% | $6.76 | $6.90 | $6.76 | 6.30K |
| 2026-07-21 | $6.76 | +0.90% | $6.72 | $6.91 | $6.72 | 5.40K |
| 2026-07-20 | $6.70 | -1.90% | $6.81 | $6.81 | $6.70 | 2.90K |
| 2026-07-17 | $6.83 | -0.29% | $6.92 | $6.92 | $6.76 | 6.30K |
| 2026-07-16 | $6.85 | -1.44% | $6.81 | $6.91 | $6.81 | 3.80K |
| 2026-07-15 | $6.95 | +0.29% | $6.93 | $6.95 | $6.85 | 8.40K |
| 2026-07-14 | $6.93 | +0.43% | $6.90 | $6.99 | $6.88 | 50.30K |
| 2026-07-13 | $6.90 | 0.00% | $6.90 | $6.92 | $6.90 | 10.30K |
| 2026-07-10 | $6.90 | -0.14% | $6.89 | $6.93 | $6.89 | 2.60K |
| 2026-07-09 | $6.91 | +0.14% | $6.89 | $6.91 | $6.89 | 3.20K |
| 2026-07-08 | $6.90 | -0.43% | $6.93 | $6.93 | $6.89 | 4.10K |
| 2026-07-07 | $6.93 | +1.17% | $6.90 | $6.93 | $6.88 | 6.00K |
| 2026-07-06 | $6.85 | -1.15% | $6.94 | $6.94 | $6.84 | 33.50K |
| 2026-07-02 | $6.93 | +0.29% | $6.94 | $6.94 | $6.91 | 3.50K |
| 2026-07-01 | $6.91 | 0.00% | $6.95 | $6.95 | $6.91 | 8.30K |
| 2026-06-30 | $6.91 | -1.00% | $6.97 | $6.98 | $6.91 | 12.30K |
| 2026-06-29 | $6.98 | +2.50% | $6.93 | $6.98 | $6.82 | 30.80K |
| 2026-06-26 | $6.81 | -1.02% | $6.88 | $6.94 | $6.81 | 71.80K |
| 2026-06-25 | $6.88 | -0.15% | $6.86 | $6.93 | $6.85 | 30.40K |
| 2026-06-24 | $6.89 | +4.08% | $6.80 | $6.94 | $6.73 | 40.70K |
| 2026-06-23 | $6.62 | -4.61% | $6.98 | $6.98 | $6.62 | 124.20K |
| 2026-06-22 | $6.94 | +0.58% | $6.93 | $6.95 | $6.87 | 28.70K |
| 2026-06-18 | $6.90 | -0.58% | $7.00 | $7.00 | $6.90 | 30.50K |
| 2026-06-17 | $6.94 | +0.58% | $6.85 | $7.00 | $6.85 | 58.00K |
| 2026-06-16 | $6.90 | +0.29% | $6.90 | $6.97 | $6.88 | 20.90K |
| 2026-06-15 | $6.88 | +0.15% | $6.95 | $7.00 | $6.85 | 24.00K |
| 2026-06-12 | $6.87 | -1.01% | $6.96 | $6.96 | $6.87 | 3.10K |
| 2026-06-11 | $6.94 | +0.43% | $6.90 | $7.03 | $6.82 | 6.90K |
| 2026-06-10 | $6.91 | -0.14% | $7.00 | $7.00 | $6.91 | 16.60K |
| 2026-06-09 | $6.92 | +0.44% | $6.94 | $7.05 | $6.90 | 20.30K |
| 2026-06-08 | $6.89 | -1.71% | $6.94 | $7.05 | $6.89 | 16.50K |
| 2026-06-05 | $7.01 | -0.71% | $6.95 | $7.16 | $6.92 | 18.90K |
| 2026-06-04 | $7.06 | -0.84% | $6.91 | $7.10 | $6.91 | 21.50K |
| 2026-06-03 | $7.12 | +0.56% | $7.15 | $7.15 | $7.08 | 33.80K |
| 2026-06-02 | $7.08 | -0.42% | $7.03 | $7.15 | $6.96 | 9.80K |
| 2026-06-01 | $7.11 | -0.14% | $7.08 | $7.11 | $6.90 | 4.20K |
| 2026-05-29 | $7.12 | 0.00% | $7.17 | $7.17 | $7.03 | 4.80K |
| 2026-05-28 | $7.12 | -0.42% | $7.35 | $7.35 | $7.11 | 8.30K |
| 2026-05-27 | $7.15 | +0.85% | $7.15 | $7.32 | $7.01 | 120.90K |
| 2026-05-26 | $7.09 | +1.29% | $6.93 | $7.10 | $6.88 | 9.80K |