LGL Group, Inc. LGL
AMEX · Amerika Birleşik Devletleri · Elektronik Teknoloji
$7,04+0,18 (+%2,62)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |