Linkage Global Inc (LGCB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -15.7894736842 | 2.09 | 2.09 | 1.5444 | 13570 | 1.90641459 | CS |
| 4 | -1.08 | -38.0281690141 | 2.84 | 3.3299 | 1.5444 | 14659 | 2.34683888 | CS |
| 12 | -1.44 | -45 | 3.2 | 5.705 | 1.5444 | 68460 | 3.3580293 | CS |
| 26 | 0.02 | 1.14942528736 | 1.74 | 5.705 | 1.5444 | 46311 | 3.11706708 | CS |
| 52 | -2.22 | -55.7788944724 | 3.98 | 5.705 | 1.28 | 64395 | 2.61161279 | CS |
| 156 | -2.22 | -55.7788944724 | 3.98 | 5.705 | 1.28 | 64395 | 2.61161279 | CS |
| 260 | -2.22 | -55.7788944724 | 3.98 | 5.705 | 1.28 | 64395 | 2.61161279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 1.76 | 0.01 | 0.57 | 1.77 | 1.77 | 1.6 | 3696 |
| 1724366100 | 1.75 | -0.16 | -8.38 | 1.92 | 1.92 | 1.75 | 2145 |
| 1724279700 | 1.91 | -0.04 | -2.05 | 1.83 | 1.915 | 1.6551 | 1132 |
| 1724193300 | 1.95 | 0.05 | 2.63 | 1.99 | 1.99 | 1.61 | 9622 |
| 1724106900 | 1.9 | -0.08 | -4.04 | 1.97 | 2 | 1.5444 | 51644 |
| 1723847700 | 1.98 | -0.01 | -0.54 | 2.09 | 2.09 | 1.955 | 3307 |
| 1723761300 | 1.9908 | 0.18 | 9.99 | 1.82 | 2.05 | 1.82 | 8317 |
| 1723674900 | 1.81 | -0.03 | -1.36 | 1.84 | 1.84 | 1.81 | 336 |
| 1723588500 | 1.835 | -0.1 | -5.33 | 1.88 | 1.88 | 1.722 | 7508 |
| 1723502100 | 1.9384 | -0.25 | -11.49 | 2.21 | 2.21 | 1.835 | 14475 |
| 1723242900 | 2.19 | -0.01 | -0.45 | 2.12 | 2.27 | 2.06 | 11703 |
| 1723156500 | 2.2 | -0.23 | -9.47 | 2.44 | 2.59 | 2.1 | 32122 |
| 1723070100 | 2.43 | 0.1 | 4.29 | 2.54 | 2.54 | 2.3499 | 3899 |
| 1722983700 | 2.33 | 0.04 | 1.53 | 2.22 | 2.4594 | 2.2101 | 21434 |
| 1722897300 | 2.295 | -0.17 | -6.90 | 2.33 | 2.36 | 2.2 | 18950 |
| 1722638100 | 2.465 | -0.23 | -8.36 | 2.58 | 2.6753999 | 2.4 | 16464 |
| 1722551700 | 2.69 | -0.12 | -4.30 | 2.81 | 3.065 | 2.61 | 10550 |
| 1722465300 | 2.811 | -0.03 | -1.02 | 2.84 | 2.84 | 2.8 | 3224 |
| 1722378900 | 2.84 | -0.04 | -1.39 | 2.81 | 2.95 | 2.77 | 10894 |
| 1722292500 | 2.88 | -0.07 | -2.40 | 3.13 | 3.3299 | 2.8 | 22813 |
| 1722033300 | 2.9509 | 0.11 | 3.90 | 2.84 | 2.98 | 2.7 | 42633 |
| 1721946900 | 2.84 | 0.12 | 4.41 | 2.77 | 2.9699 | 2.6 | 20128 |
| 1721860500 | 2.72 | -0.33 | -10.82 | 2.97 | 2.97 | 2.72 | 21878 |
| 1721774100 | 3.05 | -0.61 | -16.67 | 3.75 | 3.75 | 2.7306 | 127455 |
| 1721687700 | 3.6601 | -1.55 | -29.82 | 4.96 | 5.01 | 3.41 | 167857 |
| 1721428500 | 5.215 | -0.14 | -2.52 | 5.2 | 5.705 | 5.0637 | 57781 |
| 1721342100 | 5.35 | 0.18 | 3.48 | 5.28 | 5.5199999 | 4.96 | 41343 |
| 1721255700 | 5.17 | 0.39 | 8.05 | 4.75 | 5.3328 | 4.75 | 95275 |
| 1721169300 | 4.785 | 1.34 | 38.70 | 3.33 | 4.8 | 3.33 | 235273 |
| 1721082900 | 3.45 | 0.11 | 3.29 | 3.3 | 3.52 | 3.25 | 234371 |
| 1720823700 | 3.34 | -0.12 | -3.60 | 3.46 | 3.48 | 3.2442 | 22038 |
| 1720737300 | 3.4646 | 0.03 | 1.01 | 3.33 | 3.5206 | 3.0922 | 45017 |
| 1720650900 | 3.43 | 0.15 | 4.57 | 3.23 | 3.52 | 3.15 | 102923 |
| 1720564500 | 3.2799999 | 0.23 | 7.54 | 3.1 | 3.37 | 2.8 | 320107 |
| 1720478100 | 3.05 | 0.17 | 5.72 | 2.99 | 3.11 | 2.7328 | 250610 |
| 1720218900 | 2.8849999 | 0.03 | 1.23 | 2.84 | 2.98 | 2.83 | 21319 |
| 1720040640 | 2.85 | -0.29 | -9.15 | 2.95 | 3.14 | 2.8463 | 40508 |
| 1719959700 | 3.1368999 | -0.5 | -13.82 | 3.6 | 3.64 | 2.9 | 158677 |
| 1719873300 | 3.64 | 0.57 | 18.57 | 3.45 | 3.8 | 3.3 | 198971 |
| 1719614100 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1719527700 | 3.07 | 0.22 | 7.72 | 2.86 | 3.12 | 2.71 | 452567 |
| 1719441300 | 2.85 | -0.05 | -1.72 | 2.81 | 2.91 | 2.81 | 11493 |
| 1719354900 | 2.9 | -0.24 | -7.64 | 3.13 | 3.19 | 2.7799999 | 53353 |
| 1719268500 | 3.14 | -0.31 | -8.99 | 3.6 | 3.666 | 3.1 | 90811 |
| 1719009300 | 3.45 | 0.15 | 4.55 | 3.21 | 3.65 | 3.1392 | 62033 |
| 1718922900 | 3.3 | -0.05 | -1.49 | 3.35 | 3.74 | 3.1 | 82895 |
| 1718750100 | 3.35 | 0.22 | 7.03 | 3.05 | 3.35 | 3.05 | 5573 |
| 1718663700 | 3.13 | -0.32 | -9.28 | 3.45 | 3.7134 | 3.005 | 132682 |
| 1718404500 | 3.45 | 0.15 | 4.55 | 3.17 | 3.67 | 3.16 | 25317 |
| 1718318100 | 3.3 | -0.24 | -6.78 | 3.2599999 | 3.82 | 3.088 | 40701 |
| 1718231700 | 3.54 | 0.83 | 30.63 | 2.715 | 3.54 | 2.45 | 238729 |
| 1718145300 | 2.71 | -0.1 | -3.56 | 2.74 | 2.8 | 2.68 | 5999 |
| 1718058900 | 2.81 | 0.12 | 4.46 | 2.61 | 2.86 | 2.57 | 12732 |
| 1717799700 | 2.69 | -0.01 | -0.37 | 3.1 | 3.9 | 2.62 | 111316 |
| 1717713300 | 2.7 | -0.18 | -6.25 | 2.73 | 2.7799999 | 2.67 | 4367 |
| 1717626900 | 2.88 | 0.3 | 11.63 | 2.73 | 2.9 | 2.58 | 14868 |
| 1717540500 | 2.58 | -0.26 | -9.15 | 3.07 | 3.07 | 2.55 | 12173 |
| 1717454100 | 2.84 | -0.09 | -3.07 | 2.98 | 3.16 | 2.79 | 6349 |
| 1717194900 | 2.93 | -0.11 | -3.62 | 3.2 | 3.2 | 2.8092 | 83569 |
| 1717108500 | 3.04 | 0.3 | 10.95 | 2.74 | 3.04 | 2.74 | 7063 |
| 1717022100 | 2.74 | -0.05 | -1.79 | 2.89 | 2.9 | 2.74 | 4894 |
| 1716935700 | 2.79 | 0.02 | 0.72 | 2.83 | 3 | 2.79 | 3982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
