Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LNNGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 65.58 | -2.13 | -3.15% | 64.795 | 66.0899 | 64.795 | 2,614 |
| May 30 2024 | 67.71 | 0.33 | 0.49% | 66.99 | 67.80 | 66.685 | 4,212 |
| May 29 2024 | 67.38 | -2.05 | -2.95% | 66.9101 | 67.8299 | 66.815 | 1,866 |
| May 28 2024 | 69.43 | 0.58 | 0.84% | 69.8475 | 70.035 | 69.26 | 2,513 |
| May 24 2024 | 68.85 | -2.46 | -3.45% | 69.6899 | 69.69 | 66.0801 | 2,393 |
| May 23 2024 | 71.31 | -4.91 | -6.44% | 73.35 | 74.50 | 71.264 | 9,172 |
| May 22 2024 | 76.22 | 1.95 | 2.63% | 79.2799 | 79.2799 | 76.05 | 63,207 |
| May 21 2024 | 74.27 | -0.58 | -0.77% | 71.50 | 76.2299 | 71.50 | 49,988 |
| May 20 2024 | 74.85 | 3.86 | 5.44% | 75.84 | 75.84 | 74.42 | 85,422 |
| May 17 2024 | 70.99 | 0.36 | 0.51% | 69.41 | 71.50 | 69.41 | 5,828 |
| May 16 2024 | 70.63 | 1.02 | 1.47% | 70.2099 | 70.77 | 68.87 | 2,986 |
| May 15 2024 | 69.61 | 0.95 | 1.38% | 69.79 | 70.10 | 69.085 | 5,138 |
| May 14 2024 | 68.66 | -0.46 | -0.67% | 70.62 | 70.62 | 66.7001 | 2,076 |
| May 13 2024 | 69.12 | -3.00 | -4.15% | 68.35 | 69.79 | 66.70 | 3,053 |
| May 10 2024 | 72.115 | 1.27 | 1.79% | 69.38 | 73.6052 | 69.38 | 503 |
| May 09 2024 | 70.85 | 3.85 | 5.75% | 72.6899 | 72.6899 | 70.645 | 982 |
| May 08 2024 | 67.00 | -1.35 | -1.98% | 68.7499 | 68.7499 | 66.67 | 1,478 |
| May 07 2024 | 68.3543 | 0.02 | 0.03% | 65.95 | 68.45 | 65.95 | 1,228 |
| May 06 2024 | 68.335 | -2.92 | -4.09% | 69.38 | 69.38 | 68.03 | 984 |
| May 03 2024 | 71.25 | 0.08 | 0.11% | 71.25 | 71.25 | 70.23 | 2,111 |
| May 02 2024 | 71.17 | 5.35 | 8.12% | 69.28 | 71.54 | 68.895 | 27,974 |
| May 01 2024 | 65.825 | 0.64 | 0.99% | 63.1701 | 66.3762 | 63.1701 | 21,360 |
| Apr 30 2024 | 65.18 | -1.50 | -2.25% | 66.64 | 69.2399 | 65.05 | 2,495 |
| Apr 29 2024 | 66.678 | -0.86 | -1.28% | 66.0257 | 67.97 | 66.01 | 2,463 |
| Apr 26 2024 | 67.54 | 4.09 | 6.45% | 65.6501 | 67.72 | 65.6501 | 12,780 |
| Apr 25 2024 | 63.45 | 0.51 | 0.81% | 63.025 | 63.85 | 62.6655 | 2,230 |
| Apr 24 2024 | 62.94 | 3.65 | 6.16% | 63.68 | 63.90 | 62.0001 | 4,817 |
| Apr 23 2024 | 59.29 | 2.53 | 4.46% | 59.105 | 60.7099 | 57.50 | 5,337 |
| Apr 22 2024 | 56.76 | 2.87 | 5.33% | 56.415 | 57.44 | 55.22 | 80,516 |
| Apr 19 2024 | 53.89 | -1.12 | -2.03% | 54.16 | 54.16 | 53.6605 | 5,957 |
| Apr 18 2024 | 55.005 | 0.14 | 0.25% | 54.47 | 55.30 | 54.47 | 8,572 |
| Apr 17 2024 | 54.87 | -0.81 | -1.45% | 55.2399 | 55.75 | 54.62 | 21,416 |
| Apr 16 2024 | 55.68 | -0.95 | -1.68% | 55.68 | 56.08 | 55.2428 | 13,436 |
| Apr 15 2024 | 56.63 | -2.48 | -4.20% | 57.575 | 57.575 | 56.62 | 5,756 |
| Apr 12 2024 | 59.11 | -3.71 | -5.90% | 60.485 | 62.41 | 58.982 | 73,112 |
| Apr 11 2024 | 62.815 | 0.24 | 0.39% | 63.32 | 63.32 | 62.2157 | 2,753 |
| Apr 10 2024 | 62.57 | -2.42 | -3.72% | 61.8601 | 62.868 | 61.8601 | 3,297 |
| Apr 09 2024 | 64.99 | -0.03 | -0.05% | 65.005 | 65.0064 | 64.48 | 2,214 |
| Apr 08 2024 | 65.02 | -1.39 | -2.09% | 64.80 | 65.39 | 63.5501 | 2,783 |
| Apr 05 2024 | 66.41 | -0.33 | -0.49% | 65.9627 | 66.6665 | 65.95 | 2,130 |
| Apr 04 2024 | 66.735 | -0.28 | -0.41% | 67.855 | 68.06 | 66.46 | 2,658 |
| Apr 03 2024 | 67.01 | -1.48 | -2.16% | 66.22 | 67.47 | 66.22 | 3,957 |
| Apr 02 2024 | 68.49 | 0.86 | 1.27% | 68.50 | 68.9264 | 68.35 | 2,631 |
| Apr 01 2024 | 67.63 | 1.08 | 1.62% | 66.49 | 68.805 | 66.49 | 13,968 |
| Mar 28 2024 | 66.55 | 2.57 | 4.02% | 65.00 | 67.06 | 65.00 | 3,340 |
| Mar 27 2024 | 63.9775 | 0.06 | 0.09% | 61.49 | 63.98 | 61.49 | 2,132 |
| Mar 26 2024 | 63.92 | -0.66 | -1.02% | 64.155 | 64.155 | 63.60 | 5,969 |
| Mar 25 2024 | 64.58 | -0.70 | -1.06% | 66.44 | 66.44 | 62.26 | 2,453 |
| Mar 22 2024 | 65.275 | -1.95 | -2.89% | 65.165 | 65.49 | 65.0218 | 2,100 |
| Mar 21 2024 | 67.22 | -1.68 | -2.44% | 67.545 | 67.87 | 66.87 | 1,450 |
| Mar 20 2024 | 68.90 | 3.59 | 5.49% | 67.77 | 69.39 | 67.77 | 17,690 |
| Mar 19 2024 | 65.315 | 2.18 | 3.44% | 66.9199 | 66.9199 | 64.14 | 2,803 |
| Mar 18 2024 | 63.14 | -3.04 | -4.59% | 63.1316 | 63.81 | 63.1316 | 1,901 |
| Mar 15 2024 | 66.18 | -1.38 | -2.04% | 65.00 | 66.5376 | 65.00 | 1,138 |
| Mar 14 2024 | 67.56 | -0.87 | -1.27% | 68.105 | 68.105 | 67.39 | 5,230 |
| Mar 13 2024 | 68.43 | -1.68 | -2.40% | 70.5699 | 70.5699 | 68.192 | 680 |
| Mar 12 2024 | 70.11 | 4.14 | 6.28% | 69.8201 | 70.36 | 69.725 | 4,078 |
| Mar 11 2024 | 65.97 | 4.26 | 6.90% | 67.2899 | 67.29 | 63.05 | 10,636 |
| Mar 08 2024 | 61.71 | 1.40 | 2.32% | 60.72 | 61.82 | 60.72 | 1,794 |
| Mar 07 2024 | 60.31 | -1.66 | -2.68% | 59.97 | 60.50 | 59.83 | 3,679 |
| Mar 06 2024 | 61.97 | 2.18 | 3.64% | 61.35 | 62.62 | 61.35 | 5,344 |
| Mar 05 2024 | 59.795 | -1.83 | -2.96% | 59.9401 | 61.77 | 59.69 | 19,891 |
