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

Linkage Global Inc - Ordinary Shares (NQ: LGCB )

5.215 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 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 (%)
Jul 19, 2024 5.200 5.705 5.064 5.215 57,781 -0.13(-2.52%)
Jul 18, 2024 5.280 5.520 4.960 5.350 41,523 +0.18(+3.48%)
Jul 17, 2024 4.750 5.333 4.750 5.170 106,915 +0.38(+8.05%)
Jul 16, 2024 3.500 4.800 3.460 4.785 235,320 +1.33(+38.70%)
Jul 15, 2024 3.260 3.520 3.250 3.450 234,371 +0.11(+3.29%)
Jul 12, 2024 3.350 3.480 3.244 3.340 22,038 -0.12(-3.60%)
Jul 11, 2024 3.330 3.521 3.092 3.465 45,017 +0.03(+1.01%)
Jul 10, 2024 3.230 3.520 3.150 3.430 102,923 +0.15(+4.57%)
Jul 09, 2024 2.920 3.370 2.800 3.280 320,107 +0.23(+7.54%)
Jul 08, 2024 2.890 3.110 2.733 3.050 250,610 +0.17(+5.72%)
Jul 05, 2024 2.840 2.980 2.830 2.885 21,375 +0.03(+1.23%)
Jul 03, 2024 2.950 3.140 2.846 2.850 40,508 -0.29(-9.15%)
Jul 02, 2024 3.600 3.640 2.900 3.137 158,677 -0.50(-13.82%)
Jul 01, 2024 3.450 3.800 3.300 3.640 198,971 +0.27(+8.01%)
Jun 28, 2024 3.030 3.600 3.020 3.370 46,334 +0.30(+9.77%)
Jun 27, 2024 2.860 3.120 2.710 3.070 452,567 +0.22(+7.72%)
Jun 26, 2024 2.810 2.910 2.810 2.850 11,493 -0.05(-1.72%)
Jun 25, 2024 3.130 3.140 2.780 2.900 53,353 -0.24(-7.64%)
Jun 24, 2024 3.600 3.666 3.100 3.140 90,811 -0.31(-8.99%)
Jun 21, 2024 3.200 3.650 3.139 3.450 62,036 +0.15(+4.55%)
Jun 20, 2024 3.350 3.740 3.100 3.300 82,895 -0.05(-1.49%)
Jun 18, 2024 3.290 3.350 3.140 3.350 5,672 +0.22(+7.03%)
Jun 17, 2024 3.450 3.713 3.005 3.130 132,782 -0.32(-9.28%)
Jun 14, 2024 3.170 3.670 3.160 3.450 25,317 +0.15(+4.55%)
Jun 13, 2024 3.260 3.820 3.088 3.300 40,701 -0.24(-6.78%)
Jun 12, 2024 2.720 3.540 2.450 3.540 238,805 +0.83(+30.63%)
Jun 11, 2024 2.780 2.800 2.680 2.710 5,999 -0.10(-3.56%)
Jun 10, 2024 2.680 2.860 2.570 2.810 12,732 +0.12(+4.46%)
Jun 07, 2024 3.100 3.900 2.620 2.690 111,320 -0.01(-0.37%)
Jun 06, 2024 2.680 2.780 2.680 2.700 4,367 -0.18(-6.25%)
Jun 05, 2024 2.620 2.900 2.580 2.880 14,868 +0.30(+11.63%)
Jun 04, 2024 2.870 3.030 2.550 2.580 12,173 -0.26(-9.15%)
Jun 03, 2024 2.900 3.160 2.790 2.840 6,349 -0.09(-3.07%)
May 31, 2024 3.040 3.040 2.809 2.930 83,569 -0.11(-3.62%)
May 30, 2024 2.810 3.040 2.810 3.040 7,063 +0.30(+10.95%)
May 29, 2024 2.900 2.900 2.740 2.740 4,894 -0.05(-1.79%)
May 28, 2024 3.070 3.070 2.790 2.790 4,783 +0.02(+0.72%)
May 24, 2024 3.047 3.047 2.770 2.770 3,051 +0.00(+0.00%)
May 23, 2024 2.899 2.899 2.770 2.770 3,642 +0.14(+5.32%)
May 22, 2024 3.090 3.180 2.630 2.630 13,470 -0.45(-14.61%)
May 21, 2024 3.130 3.230 3.060 3.080 14,601 -0.12(-3.75%)
May 20, 2024 3.160 3.239 3.050 3.200 14,804 +0.20(+6.67%)
May 17, 2024 3.080 3.368 3.000 3.000 22,988 -0.10(-3.23%)
May 16, 2024 3.210 3.300 3.100 3.100 5,105 -0.11(-3.43%)
May 15, 2024 2.980 3.400 2.820 3.210 12,183 +0.26(+8.81%)
May 14, 2024 2.860 3.080 2.746 2.950 3,368 -0.23(-7.23%)
May 13, 2024 2.670 3.210 2.670 3.180 26,540 +0.45(+16.48%)
May 10, 2024 2.810 2.880 2.700 2.730 11,785 -0.07(-2.50%)
May 09, 2024 2.910 2.990 2.720 2.800 26,271 -0.11(-3.78%)
May 08, 2024 2.960 2.960 2.900 2.910 3,176 +0.00(+0.00%)
May 07, 2024 3.000 3.150 2.910 2.910 3,110 -0.11(-3.64%)
May 06, 2024 3.010 3.050 3.000 3.020 10,477 +0.09(+3.07%)
May 03, 2024 3.160 3.160 2.930 2.930 8,480 -0.17(-5.48%)
May 02, 2024 3.120 3.270 3.100 3.100 3,047 -0.01(-0.45%)
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.