기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
LGI Homes Inc | LGIH | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
99.75 | 98.81 | 99.99 | 99.39 | 99.42 |
LGIH Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 95.36 | 99.99 | 95.36 | 97.82 | 205,674 | 4.03 | 4.23% |
1개월 | 99.33 | 100.435 | 87.47 | 94.57 | 264,521 | 0.06 | 0.06% |
3개월 | 129.06 | 129.92 | 87.47 | 103.99 | 234,040 | -29.67 | -22.99% |
6개월 | 110.04 | 136.89 | 87.47 | 113.25 | 208,787 | -10.65 | -9.68% |
1년 | 117.36 | 141.91 | 84.155 | 114.94 | 199,894 | -17.97 | -15.31% |
3년 | 184.68 | 188.00 | 71.73 | 117.51 | 232,009 | -85.29 | -46.18% |
5년 | 68.90 | 188.00 | 33.00 | 104.58 | 264,735 | 30.49 | 44.25% |
LGIH 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 99.39 | -0.03 | -0.03% | 99.75 | 99.99 | 98.81 | 151,347 |
10 5월(5) 2024 | 99.42 | 1.40 | 1.43% | 97.70 | 99.77 | 97.70 | 153,916 |
09 5월(5) 2024 | 98.02 | -0.23 | -0.23% | 96.74 | 98.39 | 96.64 | 160,416 |
08 5월(5) 2024 | 98.25 | 0.56 | 0.57% | 98.42 | 99.23 | 98.00 | 179,635 |
07 5월(5) 2024 | 97.69 | 0.96 | 0.99% | 97.88 | 99.18 | 96.75 | 234,860 |
04 5월(5) 2024 | 96.73 | 4.44 | 4.81% | 95.36 | 99.35 | 95.36 | 299,544 |
03 5월(5) 2024 | 92.29 | 2.84 | 3.17% | 90.18 | 92.42 | 87.47 | 425,208 |
02 5월(5) 2024 | 89.45 | -0.48 | -0.53% | 90.23 | 93.005 | 88.56 | 301,477 |
01 5월(5) 2024 | 89.93 | -6.11 | -6.36% | 94.51 | 98.92 | 89.73 | 490,684 |
30 4월(4) 2024 | 96.04 | 0.19 | 0.20% | 96.67 | 97.40 | 95.295 | 345,357 |
27 4월(4) 2024 | 95.85 | 0.97 | 1.02% | 95.42 | 96.70 | 95.34 | 253,969 |
26 4월(4) 2024 | 94.88 | -0.99 | -1.03% | 94.50 | 95.20 | 92.09 | 151,517 |
25 4월(4) 2024 | 95.87 | -0.31 | -0.32% | 95.36 | 96.93 | 94.53 | 180,255 |
24 4월(4) 2024 | 96.18 | 2.26 | 2.41% | 94.86 | 96.91 | 94.64 | 263,212 |
23 4월(4) 2024 | 93.92 | 0.54 | 0.58% | 93.79 | 94.31 | 92.585 | 172,045 |
20 4월(4) 2024 | 93.38 | -0.05 | -0.05% | 93.20 | 96.00 | 92.15 | 295,707 |
19 4월(4) 2024 | 93.43 | 0.81 | 0.87% | 93.94 | 96.25 | 92.77 | 312,080 |
18 4월(4) 2024 | 92.62 | -2.51 | -2.64% | 96.26 | 96.26 | 92.46 | 328,936 |
17 4월(4) 2024 | 95.13 | -1.43 | -1.48% | 95.50 | 96.31 | 93.1358 | 316,181 |
16 4월(4) 2024 | 96.56 | -1.80 | -1.83% | 98.62 | 99.34 | 96.08 | 244,610 |
13 4월(4) 2024 | 98.355 | -1.12 | -1.12% | 99.33 | 100.435 | 97.67 | 180,810 |
12 4월(4) 2024 | 99.47 | 1.85 | 1.90% | 98.91 | 100.45 | 98.65 | 269,634 |