Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGL Systems Acquisition Corp (NY: DFNS )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2021 9.950 9.960 9.940 9.950 19,015 +0.00(+0.00%)
May 27, 2021 9.930 9.960 9.930 9.950 23,894 +0.02(+0.20%)
May 26, 2021 9.950 10.00 9.930 9.930 37,406 -0.03(-0.30%)
May 25, 2021 10.01 10.01 9.955 9.960 13,707 -0.01(-0.10%)
May 24, 2021 10.00 10.00 9.950 9.970 12,263 +0.02(+0.20%)
May 21, 2021 9.960 9.960 9.940 9.950 12,950 +0.00(+0.00%)
May 20, 2021 9.930 9.980 9.930 9.950 7,951 +0.00(+0.00%)
May 19, 2021 9.940 10.00 9.930 9.950 35,998 +0.02(+0.20%)
May 18, 2021 9.930 9.990 9.930 9.930 56,846 +0.00(+0.00%)
May 17, 2021 9.990 9.990 9.930 9.930 27,627 -0.02(-0.20%)
May 14, 2021 10.00 10.00 9.930 9.950 99,671 -0.05(-0.50%)
May 13, 2021 10.00 10.01 9.970 10.00 204,821 +0.01(+0.10%)
May 12, 2021 9.980 10.00 9.980 9.990 50,783 +0.01(+0.10%)
May 11, 2021 9.920 9.990 9.920 9.980 311,436 +0.06(+0.60%)
May 10, 2021 9.970 9.990 9.910 9.920 89,135 -0.03(-0.30%)
May 07, 2021 9.970 9.970 9.950 9.950 13,831 -0.02(-0.20%)
May 06, 2021 9.930 9.970 9.930 9.970 44,798 +0.02(+0.20%)
May 05, 2021 9.940 9.970 9.930 9.950 61,040 +0.00(+0.00%)
May 04, 2021 9.940 9.950 9.920 9.950 90,990 +0.00(+0.00%)
May 03, 2021 9.960 9.960 9.920 9.950 67,463 -0.01(-0.10%)
Apr 30, 2021 9.930 9.960 9.930 9.960 12,600 +0.00(+0.00%)
Apr 29, 2021 9.980 9.980 9.930 9.960 24,286 +0.02(+0.20%)
Apr 28, 2021 9.930 9.960 9.930 9.940 18,267 -0.02(-0.20%)
Apr 27, 2021 9.930 9.960 9.880 9.960 302,431 +0.03(+0.30%)
Apr 26, 2021 9.930 9.950 9.920 9.930 16,084 +0.01(+0.10%)
Apr 23, 2021 9.980 9.980 9.910 9.920 43,100 +0.00(+0.00%)
Apr 22, 2021 9.930 9.960 9.910 9.920 40,364 -0.01(-0.10%)
Apr 21, 2021 9.900 9.940 9.900 9.930 30,996 +0.01(+0.10%)
Apr 20, 2021 9.900 9.950 9.900 9.920 450,288 -0.01(-0.10%)
Apr 19, 2021 9.900 9.980 9.900 9.930 162,867 +0.01(+0.10%)
Apr 16, 2021 9.930 9.940 9.900 9.920 95,100 +0.00(+0.00%)
Apr 15, 2021 9.930 9.960 9.910 9.920 53,877 -0.01(-0.10%)
Apr 14, 2021 9.930 9.960 9.920 9.930 30,318 -0.03(-0.30%)
Apr 13, 2021 9.990 9.990 9.940 9.960 28,779 -0.01(-0.10%)
Apr 12, 2021 9.970 9.990 9.940 9.970 81,732 +0.01(+0.10%)
Apr 09, 2021 9.950 9.990 9.940 9.960 112,700 +0.00(+0.00%)
Apr 08, 2021 9.960 9.990 9.950 9.960 59,657 +0.01(+0.10%)
Apr 07, 2021 10.00 10.00 9.950 9.950 62,496 -0.05(-0.50%)
Apr 06, 2021 10.00 10.10 9.980 10.00 97,095 -0.01(-0.10%)
Apr 05, 2021 9.980 10.20 9.970 10.01 175,312 +0.07(+0.70%)
Apr 01, 2021 9.970 9.980 9.940 9.940 41,500 +0.00(+0.00%)
Mar 31, 2021 9.930 9.970 9.930 9.940 67,081 +0.00(+0.00%)
Mar 30, 2021 9.960 9.980 9.930 9.940 269,125 -0.04(-0.40%)
Mar 29, 2021 9.990 9.990 9.960 9.980 30,672 +0.00(+0.00%)
Mar 26, 2021 9.920 10.00 9.920 9.980 285,100 +0.04(+0.40%)
Mar 25, 2021 9.950 9.950 9.910 9.940 67,368 -0.05(-0.50%)
Mar 24, 2021 10.02 10.02 9.920 9.990 284,047 -0.01(-0.10%)
Mar 23, 2021 9.950 10.04 9.930 10.00 120,910 +0.01(+0.10%)
Mar 22, 2021 10.00 10.09 9.970 9.990 148,390 +0.01(+0.10%)
Mar 19, 2021 10.04 10.23 9.950 9.980 1,272,300 +0.01(+0.10%)
Mar 18, 2021 10.14 10.14 9.910 9.970 882,986 -0.08(-0.80%)
Mar 17, 2021 10.09 10.15 9.980 10.05 222,034 -0.07(-0.69%)
Mar 16, 2021 10.25 10.29 9.980 10.12 360,835 -0.11(-1.08%)
Mar 15, 2021 10.10 10.38 9.920 10.23 2,585,329 +0.19(+1.89%)
Mar 12, 2021 10.00 10.10 9.990 10.04 82,800 -0.08(-0.79%)
Mar 11, 2021 10.15 10.17 10.06 10.12 116,615 -0.05(-0.49%)
Mar 10, 2021 10.19 10.20 10.00 10.17 387,301 +0.13(+1.29%)
Mar 09, 2021 10.10 10.11 10.02 10.04 19,567 +0.02(+0.20%)
Mar 08, 2021 10.05 10.12 9.945 10.02 129,934 -0.13(-1.28%)
Mar 05, 2021 10.02 10.18 9.930 10.15 118,900 +0.22(+2.22%)
Mar 04, 2021 10.08 10.08 9.900 9.930 365,808 -0.07(-0.70%)
Mar 03, 2021 10.28 10.30 9.970 10.00 251,212 -0.21(-2.06%)
Mar 02, 2021 10.57 10.59 10.15 10.21 92,958 -0.26(-2.48%)
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.