Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Linkage Global Inc - Class A Ordinary Shares (NQ: LGCB )

0.2276 -0.0004 (-0.18%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.2274 0.2320 0.2200 0.2276 157,989 -0.00(-0.18%)
Nov 20, 2024 0.2210 0.2350 0.2201 0.2280 487,168 +0.01(+3.17%)
Nov 19, 2024 0.2150 0.2251 0.2110 0.2210 326,329 -0.00(-1.60%)
Nov 18, 2024 0.2250 0.2313 0.2100 0.2246 226,517 -0.00(-0.18%)
Nov 15, 2024 0.2221 0.2299 0.2069 0.2250 213,830 -0.01(-3.02%)
Nov 14, 2024 0.2498 0.2551 0.2220 0.2320 337,325 -0.03(-9.90%)
Nov 13, 2024 0.2599 0.2713 0.2356 0.2575 379,221 -0.01(-5.44%)
Nov 12, 2024 0.2748 0.2919 0.2552 0.2723 423,065 -0.02(-6.84%)
Nov 11, 2024 0.2400 0.3199 0.2050 0.2923 3,006,398 +0.05(+21.79%)
Nov 08, 2024 0.2950 0.3400 0.2309 0.2400 9,926,960 -0.00(-0.74%)
Nov 07, 2024 0.2153 0.2723 0.2070 0.2418 2,336,370 +0.03(+12.31%)
Nov 06, 2024 0.2000 0.2328 0.1946 0.2153 582,416 -0.03(-11.36%)
Nov 05, 2024 0.2520 0.2770 0.2337 0.2429 562,370 -0.02(-7.15%)
Nov 04, 2024 0.2790 0.2790 0.2560 0.2616 596,888 -0.01(-4.87%)
Nov 01, 2024 0.2710 0.2788 0.2694 0.2750 199,078 -0.00(-0.54%)
Oct 31, 2024 0.2678 0.2859 0.2580 0.2765 775,598 +0.01(+1.95%)
Oct 30, 2024 0.2600 0.2830 0.2540 0.2712 710,779 +0.00(+1.19%)
Oct 29, 2024 0.3100 0.3190 0.2540 0.2680 1,475,216 -0.03(-11.32%)
Oct 28, 2024 0.3400 0.3570 0.3022 0.3022 1,656,476 -0.07(-18.30%)
Oct 25, 2024 0.3010 0.3699 0.3010 0.3699 4,472,002 +0.04(+11.08%)
Oct 24, 2024 0.4782 0.6281 0.3155 0.3330 182,337,040 +0.07(+24.49%)
Oct 23, 2024 0.2840 0.2840 0.2661 0.2675 641,626 -0.01(-3.57%)
Oct 22, 2024 0.2800 0.2835 0.2652 0.2774 163,054 +0.01(+3.05%)
Oct 21, 2024 0.2871 0.2990 0.2642 0.2692 257,738 -0.01(-3.96%)
Oct 18, 2024 0.2880 0.2979 0.2702 0.2803 415,522 -0.01(-2.67%)
Oct 17, 2024 0.2800 0.2940 0.2684 0.2880 273,147 +0.02(+8.27%)
Oct 16, 2024 0.2561 0.2790 0.2561 0.2660 186,521 +0.01(+3.87%)
Oct 15, 2024 0.2600 0.2777 0.2510 0.2561 174,535 -0.01(-4.26%)
Oct 14, 2024 0.2853 0.3000 0.2650 0.2675 176,588 -0.02(-8.08%)
Oct 11, 2024 0.3000 0.3050 0.2898 0.2910 142,108 -0.01(-4.59%)
Oct 10, 2024 0.2950 0.3075 0.2900 0.3050 107,502 -0.00(-0.03%)
Oct 09, 2024 0.3200 0.3200 0.2811 0.3051 275,000 -0.01(-2.52%)
Oct 08, 2024 0.3390 0.3483 0.3054 0.3130 95,868 -0.02(-5.38%)
Oct 07, 2024 0.3596 0.3596 0.3240 0.3308 123,065 -0.03(-8.11%)
Oct 04, 2024 0.2920 0.3750 0.2915 0.3600 397,460 +0.06(+21.25%)
Oct 03, 2024 0.2848 0.3051 0.2800 0.2969 96,117 +0.00(+1.12%)
Oct 02, 2024 0.3450 0.3700 0.2879 0.2936 274,273 -0.06(-16.45%)
Oct 01, 2024 0.3860 0.3890 0.3303 0.3514 205,695 -0.03(-8.96%)
Sep 30, 2024 0.4100 0.4241 0.3600 0.3860 324,380 -0.01(-3.26%)
Sep 27, 2024 0.3862 0.4060 0.3720 0.3990 536,415 -0.00(-1.21%)
Sep 26, 2024 0.4000 0.4156 0.3850 0.4039 302,017 -0.00(-0.52%)
Sep 25, 2024 0.4131 0.4240 0.4000 0.4060 366,287 -0.02(-4.47%)
Sep 24, 2024 0.4129 0.4579 0.4050 0.4250 1,308,470 -0.02(-5.05%)
Sep 23, 2024 0.5000 0.5047 0.3900 0.4476 19,813,096 +0.03(+7.00%)
Sep 20, 2024 0.9591 0.9591 0.3854 0.4183 2,166,859 -0.57(-57.70%)
Sep 19, 2024 1.160 1.230 0.9888 0.9888 187,762 -0.17(-14.76%)
Sep 18, 2024 1.250 1.260 1.110 1.160 14,340 -0.14(-10.56%)
Sep 17, 2024 1.300 1.370 1.190 1.297 21,392 -0.02(-1.74%)
Sep 16, 2024 1.230 1.320 1.230 1.320 5,625 +0.01(+0.76%)
Sep 13, 2024 1.120 1.350 1.120 1.310 27,773 +0.08(+6.50%)
Sep 12, 2024 1.280 1.280 1.200 1.230 17,523 +0.00(+0.00%)
Sep 10, 2024 1.230 494 -0.13(-9.56%)
Sep 09, 2024 1.400 1.475 1.350 1.360 30,489 -0.19(-12.26%)
Sep 06, 2024 1.770 1.770 1.430 1.550 25,809 +0.03(+1.64%)
Sep 05, 2024 1.760 1.760 1.502 1.525 2,647 -0.06(-3.48%)
Sep 04, 2024 1.620 1.650 1.310 1.580 14,192 -0.09(-5.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.