Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.53 | 0.04 | 2.68% | 1.45 | 1.54 | 1.45 | 20,998 |
| Apr 23 2024 | 1.49 | 0.03 | 2.05% | 1.44 | 1.51 | 1.44 | 73,690 |
| Apr 22 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.47 | 1.39 | 55,681 |
| Apr 19 2024 | 1.46 | 0.06 | 4.29% | 1.42 | 1.49 | 1.3905 | 21,832 |
| Apr 18 2024 | 1.40 | -0.04 | -2.78% | 1.44 | 1.49 | 1.38 | 35,016 |
| Apr 17 2024 | 1.44 | 0.01 | 0.70% | 1.44 | 1.4872 | 1.38 | 54,350 |
| Apr 16 2024 | 1.43 | 0.00 | 0.00% | 1.41 | 1.46 | 1.38 | 48,140 |
| Apr 15 2024 | 1.43 | -0.11 | -7.14% | 1.56 | 1.58 | 1.40 | 132,462 |
| Apr 12 2024 | 1.54 | -0.02 | -1.28% | 1.56 | 1.57 | 1.51 | 54,924 |
| Apr 11 2024 | 1.56 | 0.00 | 0.00% | 1.64 | 1.64 | 1.52 | 56,297 |
| Apr 10 2024 | 1.56 | -0.09 | -5.29% | 1.63 | 1.67 | 1.55 | 90,188 |
| Apr 09 2024 | 1.6471 | 0.10 | 6.26% | 1.55 | 1.66 | 1.54 | 80,944 |
| Apr 08 2024 | 1.55 | 0.01 | 0.65% | 1.56 | 1.57 | 1.51 | 35,794 |
| Apr 05 2024 | 1.54 | -0.01 | -0.89% | 1.54 | 1.56 | 1.50 | 45,654 |
| Apr 04 2024 | 1.5539 | -0.04 | -2.27% | 1.68 | 1.69 | 1.55 | 76,929 |
| Apr 03 2024 | 1.59 | -0.01 | -0.63% | 1.59 | 1.61 | 1.55 | 96,930 |
| Apr 02 2024 | 1.60 | -0.07 | -4.19% | 1.67 | 1.68 | 1.5543 | 79,727 |
| Apr 01 2024 | 1.67 | 0.02 | 1.21% | 1.67 | 1.69 | 1.6371 | 28,706 |
| Mar 28 2024 | 1.65 | 0.09 | 5.77% | 1.57 | 1.71 | 1.56 | 99,713 |
| Mar 27 2024 | 1.56 | 0.05 | 3.31% | 1.52 | 1.565 | 1.50 | 54,368 |
| Mar 26 2024 | 1.51 | -0.03 | -1.95% | 1.60 | 1.60 | 1.50 | 98,659 |
| Mar 25 2024 | 1.54 | -0.04 | -2.53% | 1.56 | 1.6536 | 1.50 | 84,106 |
| Mar 22 2024 | 1.58 | -0.08 | -4.82% | 1.58 | 1.7403 | 1.50 | 226,276 |
| Mar 21 2024 | 1.66 | -0.09 | -5.14% | 1.74 | 1.7819 | 1.62 | 108,190 |
| Mar 20 2024 | 1.75 | 0.06 | 3.55% | 1.67 | 1.78 | 1.63 | 131,162 |
| Mar 19 2024 | 1.69 | -0.06 | -3.32% | 1.79 | 1.81 | 1.65 | 128,593 |
| Mar 18 2024 | 1.748 | -0.04 | -2.35% | 1.83 | 1.84 | 1.73 | 215,270 |
| Mar 15 2024 | 1.79 | -0.03 | -1.65% | 1.81 | 1.90 | 1.78 | 24,197 |
| Mar 14 2024 | 1.82 | -0.09 | -4.71% | 1.92 | 1.92 | 1.77 | 60,991 |
| Mar 13 2024 | 1.91 | 0.10 | 5.52% | 1.85 | 1.92 | 1.8105 | 34,556 |
| Mar 12 2024 | 1.81 | 0.03 | 1.69% | 1.76 | 1.8894 | 1.7531 | 27,295 |
| Mar 11 2024 | 1.78 | 0.07 | 4.09% | 1.74 | 1.79 | 1.7148 | 100,273 |
| Mar 08 2024 | 1.71 | -0.11 | -6.04% | 1.82 | 1.83 | 1.7001 | 114,102 |
| Mar 07 2024 | 1.82 | 0.02 | 1.11% | 1.80 | 1.875 | 1.78 | 28,341 |
| Mar 06 2024 | 1.80 | -0.03 | -1.64% | 1.83 | 1.8796 | 1.7808 | 60,505 |
| Mar 05 2024 | 1.83 | 0.04 | 2.23% | 1.80 | 1.97 | 1.80 | 171,157 |
| Mar 04 2024 | 1.79 | -0.01 | -0.56% | 1.86 | 1.86 | 1.7601 | 43,417 |
| Mar 01 2024 | 1.80 | -0.01 | -0.55% | 1.85 | 1.85 | 1.77 | 58,803 |
| Feb 29 2024 | 1.81 | 0.01 | 0.56% | 1.83 | 1.88 | 1.76 | 46,326 |
| Feb 28 2024 | 1.80 | -0.05 | -2.70% | 1.85 | 1.9885 | 1.77 | 66,942 |
| Feb 27 2024 | 1.85 | -0.11 | -5.61% | 1.93 | 1.96 | 1.84 | 70,708 |
| Feb 26 2024 | 1.96 | -0.02 | -1.01% | 1.93 | 1.98 | 1.90 | 25,775 |
| Feb 23 2024 | 1.98 | 0.02 | 1.02% | 1.92 | 2.00 | 1.86 | 25,501 |
| Feb 22 2024 | 1.96 | 0.03 | 1.55% | 1.92 | 1.98 | 1.8619 | 34,303 |
| Feb 21 2024 | 1.93 | -0.02 | -1.03% | 1.99 | 2.0589 | 1.90 | 38,008 |
| Feb 20 2024 | 1.95 | -0.08 | -3.94% | 2.02 | 2.07 | 1.94 | 37,307 |
| Feb 16 2024 | 2.03 | 0.08 | 4.10% | 1.97 | 2.08 | 1.97 | 50,654 |
| Feb 15 2024 | 1.95 | 0.01 | 0.78% | 1.99 | 2.0152 | 1.92 | 30,925 |
| Feb 14 2024 | 1.935 | -0.05 | -2.27% | 2.06 | 2.12 | 1.9184 | 102,789 |
| Feb 13 2024 | 1.98 | -0.04 | -1.98% | 1.99 | 2.05 | 1.84 | 103,632 |
| Feb 12 2024 | 2.02 | 0.23 | 12.85% | 1.80 | 2.11 | 1.80 | 120,216 |
| Feb 09 2024 | 1.79 | -0.07 | -3.76% | 1.85 | 1.90 | 1.78 | 210,768 |
| Feb 08 2024 | 1.86 | -0.01 | -0.53% | 1.90 | 1.9184 | 1.86 | 25,420 |
| Feb 07 2024 | 1.87 | -0.05 | -2.60% | 1.91 | 1.9788 | 1.8601 | 16,831 |
| Feb 06 2024 | 1.92 | 0.07 | 3.78% | 1.92 | 1.9876 | 1.85 | 43,686 |
| Feb 05 2024 | 1.85 | -0.13 | -6.57% | 2.02 | 2.02 | 1.85 | 81,508 |
| Feb 02 2024 | 1.98 | -0.02 | -1.00% | 2.00 | 2.05 | 1.96 | 24,549 |
| Feb 01 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.0792 | 1.99 | 61,926 |
| Jan 31 2024 | 2.00 | -0.06 | -2.91% | 2.04 | 2.11 | 2.00 | 29,365 |
| Jan 30 2024 | 2.06 | -0.01 | -0.48% | 2.07 | 2.09 | 2.0417 | 16,076 |
| Jan 29 2024 | 2.07 | 0.01 | 0.49% | 2.07 | 2.09 | 2.03 | 36,566 |
| Jan 26 2024 | 2.06 | -0.02 | -0.96% | 2.09 | 2.14 | 2.06 | 19,604 |
