UK markets close in 3 hours 42 minutes

Linkage Global Inc (LGCB)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.8000-0.1000 (-3.45%)
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242.91002.99002.72002.80002.800026,300
08 May 20242.96002.96002.90002.91002.91003,200
07 May 20243.00003.15002.91002.91002.91003,100
06 May 20243.01003.05003.00003.02003.020010,500
03 May 20243.16003.16002.93002.93002.93008,500
02 May 20243.12003.27003.10003.10003.10003,000
01 May 20243.06903.38003.06903.11403.114010,400
30 Apr 20243.30003.50003.20003.22003.220013,000
29 Apr 20243.24003.27003.00003.14003.140024,300
26 Apr 20243.34003.40503.19003.24003.24002,800
25 Apr 20243.18003.29003.18003.29003.29006,500
24 Apr 20243.26003.42003.19003.20003.200011,100
23 Apr 20243.50003.60003.21603.27003.270013,200
22 Apr 20243.24003.56003.00003.34003.340045,100
19 Apr 20242.81003.00002.81002.99002.99007,600
18 Apr 20242.96003.04002.40002.66002.660025,300
17 Apr 20243.00003.05002.88503.02003.02005,500
16 Apr 20243.19003.19002.99002.99002.990028,700
15 Apr 20243.34003.46003.02703.03003.030027,000
12 Apr 20243.49503.49502.66003.37003.370034,900
11 Apr 20243.67003.67003.30003.31003.310010,400
10 Apr 20243.44003.62603.44003.55003.550013,200
09 Apr 20243.65003.75803.39003.52503.525033,900
08 Apr 20243.87003.89003.45003.52003.520019,800
05 Apr 20243.21003.75003.15003.65003.650020,100
04 Apr 20243.24003.30003.01103.18003.180017,400
03 Apr 20243.55003.89002.94002.95002.950028,100
02 Apr 20243.65004.08003.25003.37003.3700108,500
01 Apr 20242.71003.27002.71003.24003.240053,400
28 Mar 20242.87003.12002.58002.73002.730012,600
27 Mar 20242.66003.18202.66002.96002.960027,300
26 Mar 20243.00003.23002.58502.74002.740066,400
25 Mar 20242.16003.42002.16003.25003.2500180,200
22 Mar 20242.28002.41002.08002.23002.230034,000
21 Mar 20242.13002.34002.12002.26002.260049,000
20 Mar 20241.93002.20001.91002.15002.150062,100
19 Mar 20241.74901.90001.70001.83001.830017,500
18 Mar 20241.78001.83001.65001.72001.720016,000
15 Mar 20241.80001.80001.69101.77001.77008,800
14 Mar 20241.84001.85001.71001.80001.800017,700
13 Mar 20241.62001.96001.62001.84001.840090,900
12 Mar 20241.96002.01001.58001.58001.580098,300
11 Mar 20241.95002.04901.94901.98001.980010,100
08 Mar 20242.00002.00001.85001.92001.920023,400
07 Mar 20241.90002.01001.89002.00002.000016,500
06 Mar 20242.04002.07001.81001.89001.890052,300
05 Mar 20242.04802.10001.94002.00002.000011,000
04 Mar 20242.05402.15002.04002.04002.040038,200
01 Mar 20241.91002.05001.90102.04002.040024,600
29 Feb 20241.99002.09001.90001.98001.980029,800
28 Feb 20242.20002.21002.00002.03002.030046,500
27 Feb 20242.00002.27001.93002.10002.100073,400
26 Feb 20241.87002.12001.81002.00002.000089,900
23 Feb 20241.78601.86001.76001.81501.815031,400
22 Feb 20241.85001.86001.70001.79001.790030,600
21 Feb 20241.80001.89001.78001.89001.890065,800
20 Feb 20241.80001.89001.72001.84001.840086,700
16 Feb 20241.74001.80001.68001.79901.799037,700
15 Feb 20241.80001.80001.63001.68401.684049,600
14 Feb 20241.83001.95001.65001.80001.8000563,400
13 Feb 20241.85001.88001.74001.85001.850023,000
12 Feb 20241.77001.97001.75001.85001.850036,000
09 Feb 20241.92001.92001.73001.77001.77008,400
08 Feb 20241.79001.97001.71001.95001.950044,000
07 Feb 20241.63001.80001.58301.75001.750037,800
06 Feb 20241.53101.68001.53101.56001.56005,100
05 Feb 20241.60001.70001.52001.54001.540017,600
02 Feb 20241.72001.72001.58801.60001.600024,300
01 Feb 20241.73001.82001.63001.63001.630030,700
31 Jan 20241.69001.77201.60901.69001.690016,100
30 Jan 20241.59001.82801.45001.78401.784067,600
29 Jan 20241.54001.58001.51001.54901.549017,100
26 Jan 20241.53001.60001.50001.54001.540025,200
25 Jan 20241.48001.58001.45001.58001.580055,200
24 Jan 20241.41001.49001.35001.39001.390040,700
23 Jan 20241.47001.50001.41801.43001.430025,700
22 Jan 20241.50001.50001.44001.45001.450012,100
19 Jan 20241.62001.64401.48101.52001.520067,300
18 Jan 20241.57001.68001.55001.64001.640037,600
17 Jan 20241.50001.67001.50001.64701.647052,200
16 Jan 20241.42001.60001.41001.52001.520034,100
12 Jan 20241.44901.55001.38001.50001.500031,100
11 Jan 20241.47001.53001.41001.42001.420073,700
10 Jan 20241.57501.59101.40501.46001.4600160,400
09 Jan 20241.75001.81001.58001.58001.580082,800
08 Jan 20241.82001.82001.60001.71001.7100104,500
05 Jan 20241.67001.84001.67001.82001.820074,400
04 Jan 20241.71001.71001.63001.68401.684018,000
03 Jan 20241.72401.72401.55001.63401.634012,000
02 Jan 20241.63001.67901.55001.65601.656075,500
29 Dec 20231.72001.94001.55001.56001.5600137,400
28 Dec 20231.53001.72001.28001.72001.7200285,300
27 Dec 20231.92002.03001.55001.59001.5900369,000
26 Dec 20232.05002.20001.87001.96001.9600338,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.