LGL Systems Acquisition Corp. Common Stockのデータ

LGL Systems Acquisition Corp. Common Stockの基本情報

名前 LGL Systems Acquisition Corp. Common Stock
ティッカー DFNS
United States
上場年 2020.0
セクター Finance

LGL Systems Acquisition Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.01 10.68 11.0 10.72 163200.0 10.72
2021-02-12 10.98 10.81 10.86 10.87 66300.0 10.87
2021-02-11 11.15 10.85 11.15 10.97 105400.0 10.97
2021-02-10 11.25 10.9 11.25 11.15 112800.0 11.15
2021-02-09 11.38 11.03 11.25 11.19 258400.0 11.19
2021-02-08 11.4 11.16 11.3 11.22 416000.0 11.22
2021-02-05 11.39 11.05 11.2 11.14 386700.0 11.14
2021-02-04 11.2 10.94 11.01 11.15 175200.0 11.15
2021-02-03 10.99 10.71 10.9 10.99 167800.0 10.99
2021-02-02 10.75 10.57 10.57 10.73 174400.0 10.73
2021-02-01 10.73 10.51 10.64 10.57 27500.0 10.57
2021-01-29 10.58 10.35 10.38 10.5 101800.0 10.5
2021-01-28 10.61 10.31 10.41 10.4 140000.0 10.4
2021-01-27 10.6 10.04 10.5 10.3 374400.0 10.3
2021-01-26 10.95 10.76 10.95 10.76 109900.0 10.76
2021-01-25 11.0 10.78 10.9 10.9 181500.0 10.9
2021-01-22 10.92 10.75 10.92 10.8 316700.0 10.8
2021-01-21 10.89 10.64 10.73 10.84 158500.0 10.84
2021-01-20 10.74 10.6 10.7 10.65 83900.0 10.65
2021-01-19 10.87 10.48 10.84 10.6 255800.0 10.6
2021-01-15 10.9 10.69 10.9 10.75 69300.0 10.75
2021-01-14 10.94 10.55 10.55 10.83 103400.0 10.83
2021-01-13 10.5 10.33 10.37 10.5 130500.0 10.5
2021-01-12 10.57 10.3 10.39 10.33 94400.0 10.33
2021-01-11 10.43 10.3 10.34 10.39 17900.0 10.39
2021-01-08 10.5 10.35 10.43 10.38 47200.0 10.38
2021-01-07 10.48 10.36 10.37 10.43 18600.0 10.43
2021-01-06 10.48 10.37 10.38 10.4 12000.0 10.4
2021-01-05 10.5 10.3 10.38 10.46 80600.0 10.46
2021-01-04 10.39 10.25 10.25 10.38 20100.0 10.38
2020-12-31 10.4 10.12 10.4 10.12 82900.0 10.12
2020-12-30 10.48 10.27 10.35 10.46 12800.0 10.46
2020-12-29 10.49 10.27 10.45 10.3 86800.0 10.3
2020-12-28 10.5 10.43 10.46 10.43 21200.0 10.43
2020-12-24 10.5 10.4 10.5 10.45 26400.0 10.45
2020-12-23 10.49 10.34 10.34 10.44 230400.0 10.44
2020-12-22 10.39 10.22 10.25 10.35 530300.0 10.35
2020-12-21 10.25 10.21 10.25 10.21 12200.0 10.21
2020-12-18 10.25 10.22 10.22 10.25 39000.0 10.25
2020-12-17 10.22 10.2 10.22 10.2 6600.0 10.2
2020-12-16 10.22 10.18 10.19 10.2 7500.0 10.2
2020-12-15 10.22 10.13 10.21 10.18 25300.0 10.18
2020-12-14 10.25 10.15 10.25 10.18 27400.0 10.18
2020-12-11 10.2 10.16 10.18 10.19 6300.0 10.19
2020-12-10 10.19 10.08 10.11 10.16 68000.0 10.16
2020-12-09 10.15 10.1 10.15 10.1 3600.0 10.1
2020-12-08 10.15 10.09 10.12 10.09 67200.0 10.09
2020-12-07 10.15 10.07 10.15 10.14 30500.0 10.14
2020-12-04 10.15 10.1 10.1 10.14 6000.0 10.14
2020-12-03 10.1 9.96 10.0 10.1 15300.0 10.1
2020-12-02 10.05 10.01 10.05 10.01 1600.0 10.01
2020-12-01 10.15 9.94 10.12 10.1 5800.0 10.1
2020-11-30 10.11 10.01 10.01 10.1 1500.0 10.1
2020-11-27 10.15 10.03 10.15 10.09 11100.0 10.09
2020-11-25 10.1 10.0 10.06 10.09 12500.0 10.09
2020-11-24 10.14 10.02 10.03 10.11 37400.0 10.11
2020-11-23 9.98 9.94 9.94 9.98 1000.0 9.98
2020-11-20 10.04 9.93 10.04 9.97 5200.0 9.97
2020-11-19 10.0 9.94 9.94 9.98 13600.0 9.98
2020-11-18 9.98 9.95 9.98 9.98 1600.0 9.98
2020-11-17 9.97 9.96 9.97 9.96 1400.0 9.96
2020-11-16 9.97 9.94 9.94 9.96 10500.0 9.96
2020-11-13 9.98 9.93 9.98 9.93 9100.0 9.93
2020-11-12 9.97 9.92 9.97 9.92 500.0 9.92
2020-11-11 9.97 9.92 9.97 9.93 700.0 9.93
2020-11-10 9.98 9.95 9.98 9.96 1400.0 9.96
2020-11-09 10.04 9.92 10.04 9.95 486900.0 9.95
2020-11-06 10.0 9.92 9.96 9.92 27900.0 9.92
2020-11-05 10.0 10.0 10.0 10.0 0.0 10.0
2020-11-04 10.0 9.92 9.92 10.0 5400.0 10.0
2020-11-03 9.96 9.92 9.95 9.92 53700.0 9.92
2020-11-02 9.97 9.97 9.97 9.97 100.0 9.97
2020-10-30 9.98 9.92 9.98 9.92 26100.0 9.92
2020-10-29 9.98 9.95 9.95 9.98 14200.0 9.98
2020-10-28 9.95 9.92 9.95 9.93 9400.0 9.93
2020-10-27 9.98 9.95 9.96 9.95 127700.0 9.95
2020-10-26 10.02 9.95 9.95 10.02 2000.0 10.02
2020-10-23 9.97 9.97 9.97 9.97 0.0 9.97
2020-10-22 10.0 9.95 10.0 9.97 61900.0 9.97
2020-10-21 9.98 9.95 9.96 9.98 22400.0 9.98
2020-10-20 10.03 9.97 9.97 9.98 400.0 9.98
2020-10-19 10.0 9.85 10.0 9.97 7600.0 9.97
2020-10-16 9.99 9.99 9.99 9.99 400.0 9.99
2020-10-15 10.05 10.01 10.05 10.01 500.0 10.01
2020-10-14 10.09 10.0 10.0 10.02 300.0 10.02
2020-10-13 10.09 10.09 10.09 10.09 0.0 10.09
2020-10-12 10.09 9.98 9.98 10.09 600.0 10.09
2020-10-09 10.07 9.97 10.0 10.0 61500.0 10.0
2020-10-08 10.16 9.99 10.16 9.99 2500.0 9.99
2020-10-07 10.05 10.0 10.0 10.0 252800.0 10.0
2020-10-06 10.14 9.94 10.14 10.0 161200.0 10.0
2020-10-05 10.01 9.98 9.99 10.01 437300.0 10.01
2020-10-02 10.13 9.99 10.13 9.99 3200.0 9.99
2020-10-01 10.1 9.98 10.1 10.05 196500.0 10.05
2020-09-30 10.2 10.02 10.2 10.02 10300.0 10.02
2020-09-29 10.17 10.08 10.13 10.17 20200.0 10.17
2020-09-28 10.15 9.99 10.15 10.04 2400.0 10.04
2020-09-25 9.99 9.97 9.97 9.99 3600.0 9.99
2020-09-24 10.01 9.98 10.01 9.98 23900.0 9.98
2020-09-23 10.14 10.0 10.14 10.02 58900.0 10.02
2020-09-22 10.02 9.99 10.01 10.02 1600.0 10.02
2020-09-21 10.11 10.02 10.11 10.05 15700.0 10.05
2020-09-18 10.06 9.98 9.98 10.04 10700.0 10.04
2020-09-17 9.95 9.95 9.95 9.95 600.0 9.95
2020-09-16 10.11 10.05 10.11 10.05 2200.0 10.05
2020-09-15 10.09 9.98 10.05 10.04 478700.0 10.04
2020-09-14 10.12 9.92 10.12 9.95 6100.0 9.95
2020-09-11 10.1 9.95 10.1 10.0 248000.0 10.0
2020-09-10 10.09 10.03 10.09 10.05 2400.0 10.05
2020-09-09 9.98 9.96 9.98 9.98 2100.0 9.98
2020-09-08 10.07 10.0 10.07 10.0 8800.0 10.0
2020-09-04 10.06 10.0 10.0 10.0 400.0 10.0
2020-09-03 10.03 9.95 10.03 9.95 1100.0 9.95
2020-09-02 9.95 9.95 9.95 9.95 0.0 9.95
2020-09-01 9.96 9.92 9.92 9.95 800.0 9.95
2020-08-31 9.92 9.92 9.92 9.92 5200.0 9.92
2020-08-28 9.92 9.92 9.92 9.92 300200.0 9.92
2020-08-27 10.0 9.92 9.92 9.92 204000.0 9.92
2020-08-26 9.95 9.92 9.95 9.92 600.0 9.92
2020-08-25 9.99 9.99 9.99 9.99 200.0 9.99
2020-08-24 9.95 9.92 9.92 9.95 400.0 9.95
2020-08-21 10.09 9.95 10.09 9.96 1600.0 9.96
2020-08-20 9.95 9.94 9.95 9.94 1300.0 9.94
2020-08-19 9.97 9.95 9.95 9.97 700.0 9.97
2020-08-18 10.01 10.01 10.01 10.01 0.0 10.01
2020-08-17 10.01 10.01 10.01 10.01 2500.0 10.01
2020-08-14 10.1 10.04 10.09 10.06 1500.0 10.06
2020-08-13 9.99 9.95 9.95 9.99 2200.0 9.99
2020-08-12 10.25 10.16 10.25 10.19 700.0 10.19
2020-08-11 10.05 10.05 10.05 10.05 7200.0 10.05
2020-08-10 10.06 9.98 10.06 9.99 45200.0 9.99
2020-08-07 10.05 9.98 10.03 10.0 93600.0 10.0
2020-08-06 10.08 10.05 10.08 10.05 4000.0 10.05
2020-08-05 10.13 10.08 10.09 10.08 12600.0 10.08
2020-08-04 10.08 10.08 10.08 10.08 100.0 10.08
2020-08-03 10.1 10.08 10.1 10.08 162700.0 10.08
2020-07-31 10.14 10.12 10.12 10.12 7100.0 10.12
2020-07-30 10.2 10.11 10.2 10.18 6300.0 10.18
2020-07-29 10.25 10.2 10.21 10.24 101300.0 10.24
2020-07-28 10.35 10.2 10.26 10.25 10700.0 10.25
2020-07-27 10.3 10.16 10.22 10.25 2500.0 10.25
2020-07-24 10.15 10.08 10.09 10.11 3300.0 10.11
2020-07-23 10.22 10.13 10.19 10.15 50000.0 10.15
2020-07-22 10.25 10.12 10.12 10.25 4700.0 10.25
2020-07-21 10.35 10.19 10.35 10.23 16900.0 10.23
2020-07-20 10.25 10.1 10.11 10.23 2600.0 10.23
2020-07-17 10.32 10.15 10.31 10.15 2100.0 10.15
2020-07-16 10.26 10.15 10.16 10.15 2100.0 10.15
2020-07-15 10.2 10.08 10.2 10.08 1300.0 10.08
2020-07-14 10.48 10.2 10.48 10.2 1200.0 10.2
2020-07-13 10.51 10.19 10.51 10.19 25100.0 10.19
2020-07-10 10.23 10.07 10.16 10.23 30400.0 10.23
2020-07-09 10.04 10.04 10.04 10.04 200.0 10.04
2020-07-08 10.15 10.04 10.15 10.04 900.0 10.04
2020-07-07 10.03 9.83 9.95 10.03 2600.0 10.03
2020-07-06 10.09 10.02 10.09 10.02 1700.0 10.02
2020-07-02 10.09 9.99 10.01 10.09 4100.0 10.09
2020-07-01 10.02 9.78 10.02 9.95 53800.0 9.95
2020-06-30 9.93 9.9 9.9 9.91 77300.0 9.91
2020-06-29 10.1 9.85 9.9 9.95 175000.0 9.95
2020-06-26 9.93 9.84 9.93 9.84 300.0 9.84
2020-06-25 9.9 9.9 9.9 9.9 3800.0 9.9
2020-06-24 9.8 9.8 9.8 9.8 0.0 9.8
2020-06-23 9.8 9.8 9.8 9.8 0.0 9.8
2020-06-22 9.8 9.8 9.8 9.8 0.0 9.8
2020-06-19 9.8 9.8 9.8 9.8 75000.0 9.8
2020-06-18 9.75 9.75 9.75 9.75 0.0 9.75
2020-06-17 9.75 9.75 9.75 9.75 0.0 9.75
2020-06-16 9.75 9.75 9.75 9.75 100.0 9.75
2020-06-15 9.73 9.73 9.73 9.73 100.0 9.73
2020-06-12 9.8 9.8 9.8 9.8 100.0 9.8
2020-06-11 9.83 9.83 9.83 9.83 200.0 9.83
2020-06-10 9.85 9.85 9.85 9.85 0.0 9.85
2020-06-09 9.85 9.75 9.75 9.85 500.0 9.85
2020-06-08 9.78 9.7 9.7 9.78 500.0 9.78
2020-06-05 9.83 9.76 9.83 9.76 35200.0 9.76
2020-06-04 9.83 9.74 9.74 9.8 556900.0 9.8
2020-06-03 9.74 9.72 9.72 9.74 250400.0 9.74
2020-06-02 9.7 9.7 9.7 9.7 200.0 9.7
2020-06-01 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-29 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-28 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-27 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-26 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-22 9.7 9.7 9.7 9.7 0.0 9.7
2020-05-21 9.7 9.53 9.53 9.7 300.0 9.7
2020-05-20 9.74 9.74 9.74 9.74 0.0 9.74
2020-05-19 9.77 9.74 9.75 9.74 1000.0 9.74
2020-05-18 9.75 9.73 9.75 9.73 4100.0 9.73
2020-05-15 9.73 9.73 9.73 9.73 100.0 9.73
2020-05-14 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-13 9.75 9.75 9.75 9.75 30000.0 9.75
2020-05-12 9.79 9.79 9.79 9.79 200.0 9.79
2020-05-11 9.8 9.8 9.8 9.8 0.0 9.8
2020-05-08 9.8 9.8 9.8 9.8 0.0 9.8
2020-05-07 9.8 9.8 9.8 9.8 0.0 9.8
2020-05-06 9.8 9.8 9.8 9.8 100.0 9.8
2020-05-05 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-04 9.75 9.75 9.75 9.75 0.0 9.75
2020-05-01 9.75 9.75 9.75 9.75 100.0 9.75
2020-04-30 9.8 9.8 9.8 9.8 100.0 9.8
2020-04-29 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-28 9.75 9.75 9.75 9.75 0.0 9.75
2020-04-27 9.75 9.75 9.75 9.75 19800.0 9.75
2020-04-24 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-23 9.7 9.7 9.7 9.7 0.0 9.7
2020-04-22 9.7 9.69 9.69 9.7 200.0 9.7
2020-04-21 9.78 9.78 9.78 9.78 0.0 9.78
2020-04-20 9.78 9.78 9.78 9.78 0.0 9.78
2020-04-17 9.78 9.78 9.78 9.78 0.0 9.78
2020-04-16 9.78 9.78 9.78 9.78 0.0 9.78
2020-04-15 9.78 9.78 9.78 9.78 0.0 9.78
2020-04-14 9.78 9.78 9.78 9.78 0.0 9.78
2020-04-13 9.78 9.78 9.78 9.78 0.0 9.78
2020-04-09 9.78 9.78 9.78 9.78 0.0 9.78
2020-04-08 9.78 9.78 9.78 9.78 0.0 9.78
2020-04-07 9.93 9.78 9.93 9.78 300.0 9.78
2020-04-06 9.78 9.78 9.78 9.78 800.0 9.78
2020-04-03 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-02 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-01 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-31 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-30 10.0 10.0 10.0 10.0 0.0 10.0
2020-03-27 10.0 9.98 9.98 10.0 400.0 10.0
2020-03-26 8.55 8.55 8.55 8.55 0.0 8.55
2020-03-25 8.55 8.55 8.55 8.55 0.0 8.55