Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Linkage Global Inc (LGCB)

1.7478
-0.0622
(-3.44%)
At close: April 21 at 4:00:00 PM EDT
1.6900
-0.06
(-3.31%)
After hours: April 21 at 4:05:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20251.68001.85001.68001.74801.748017,100
Apr 17, 20251.87001.87001.72001.72001.72004,200
Apr 16, 20252.04002.04001.72001.72001.720084,600
Apr 15, 20251.79002.07001.79002.04002.040035,400
Apr 14, 20251.81001.90001.80001.87001.87006,600
Apr 11, 20251.99002.05001.80001.89001.890014,700
Apr 10, 20251.60502.12401.50101.92001.920068,300
Apr 9, 20251.64001.67001.22001.66001.660046,900
Apr 8, 20252.04002.20001.61701.63001.630086,800
Apr 7, 2025 1:10 Stock Splits
Apr 7, 20251.57802.15001.44001.99001.9900340,900
Apr 4, 20251.28001.80001.22001.64001.640058,180
Apr 3, 20251.35001.45001.30001.35001.350021,990
Apr 2, 20251.60001.61001.50001.58001.580013,900
Apr 1, 20251.56001.68001.56001.60001.60001,400
Mar 31, 20251.60001.63001.50001.62001.62002,540
Mar 28, 20251.61001.79001.60001.63001.63005,370
Mar 27, 20251.85001.85001.60001.73001.730023,560
Mar 26, 20251.74001.85001.74001.85001.8500830
Mar 25, 20251.85001.85001.64001.78001.78007,430
Mar 24, 20251.87001.87001.79001.79001.79007,850
Mar 21, 20251.88001.95001.72001.83001.830013,230
Mar 20, 20251.81001.90001.75001.84001.840011,700
Mar 19, 20251.79001.79001.70001.75001.75002,920
Mar 18, 20251.78001.80001.63001.73001.730010,440
Mar 17, 20251.69001.89001.63001.71001.710023,560
Mar 14, 20252.00002.00001.68001.78001.7800100,160
Mar 13, 20252.21002.35002.21002.28002.2800597,920
Mar 12, 20252.27002.35002.20002.23002.23004,230
Mar 11, 20252.26002.37002.20002.35002.350012,230
Mar 10, 20252.40002.49002.21002.29002.290027,590
Mar 7, 20252.25002.31002.20002.27002.270014,850
Mar 6, 20252.47002.47002.29002.31002.310029,610
Mar 5, 20252.43002.68002.43002.62002.6200247,890
Mar 4, 20252.70002.70002.43002.56002.56009,210
Mar 3, 20252.58002.69002.58002.64002.64002,850
Feb 28, 20252.55002.73002.39002.58002.58006,090
Feb 27, 20253.09003.11002.48002.63002.630056,170
Feb 26, 20252.60002.72002.60002.72002.72003,190
Feb 25, 20252.75002.80002.46002.65002.650056,120
Feb 24, 20252.29002.78002.24002.77002.770069,590
Feb 21, 20252.28002.37002.25002.33002.330027,850
Feb 20, 20252.59002.68002.22002.30002.300034,710
Feb 19, 20252.57002.69002.53002.56002.56004,510
Feb 18, 20252.62002.71002.60002.61002.61003,550
Feb 14, 20252.63002.83002.42002.59002.590045,440
Feb 13, 20252.63002.72002.44002.68002.680024,400
Feb 12, 20252.36002.79002.36002.61002.6100114,420
Feb 11, 20252.42002.50002.40002.50002.50001,880
Feb 10, 20252.34002.55002.31002.52002.52004,460
Feb 7, 20252.59002.60002.41002.42002.42003,190
Feb 6, 20252.31002.44002.31002.40002.40004,550
Feb 5, 20252.40002.59002.17002.47002.470017,910
Feb 4, 20252.50002.55002.41002.42002.42009,820
Feb 3, 20252.68002.69002.44002.50002.50004,640
Jan 31, 20252.66002.90002.37002.73002.730022,080
Jan 30, 20252.89002.89002.68002.77002.77006,960
Jan 29, 20252.80003.00002.78002.90002.90007,620
Jan 28, 20252.70003.08002.63002.95002.950030,320
Jan 27, 20252.80002.85002.70002.78002.78009,530
Jan 24, 20252.99003.01002.80002.83002.830015,520
Jan 23, 20252.96003.05002.70003.00003.000028,730
Jan 22, 20252.89003.10002.88002.91002.91008,230
Jan 21, 20253.00003.10002.82002.95002.950017,800
Jan 17, 20253.51003.70002.79002.88002.880089,070
Jan 16, 20254.10004.19003.70003.70003.700031,800
Jan 15, 20254.82006.83003.80004.09004.0900257,570
Jan 14, 20253.88004.95003.67004.89004.890054,650
Jan 13, 20253.80004.31003.80003.88003.880014,500
Jan 10, 20254.12004.39003.75003.80003.80005,980
Jan 8, 20254.50004.50004.10004.13004.13005,480
Jan 7, 20254.27004.70004.20004.56004.56008,200
Jan 6, 20254.14004.78004.14004.40004.400022,810
Jan 3, 20254.20004.45004.13004.24004.240019,580
Jan 2, 20254.21004.30003.58004.12004.120018,270
Dec 31, 20244.21004.50004.20004.42004.420010,230
Dec 30, 20244.15004.48004.10004.46004.460041,330
Dec 27, 20244.48004.70004.11004.40004.400025,750
Dec 26, 20243.54004.63003.54004.57004.5700118,550
Dec 24, 20243.10003.70003.07003.66003.660046,600
Dec 23, 20243.89003.89003.03003.29003.290082,520
Dec 20, 20243.11004.20003.11003.70003.70001,033,490
Dec 19, 20242.84003.18002.80003.08003.0800159,270
Dec 18, 20242.12002.69002.12002.68002.6800169,130
Dec 17, 20242.02002.26001.92002.10002.100036,390
Dec 16, 20241.84002.26001.84002.06002.060039,960
Dec 13, 20241.94001.94001.73001.91001.910011,830
Dec 12, 20242.07002.08001.91001.92001.92009,490
Dec 11, 20242.20002.25001.96002.05002.050029,810
Dec 10, 20242.33002.33002.12002.25002.250025,830
Dec 9, 20242.30002.39002.17002.33002.330047,320
Dec 6, 20242.14002.20002.08002.19002.190011,090
Dec 5, 20242.18002.25002.10002.14002.140014,370
Dec 4, 20242.13002.30002.09002.25002.250033,300
Dec 3, 20242.05002.19002.05002.09002.09009,900
Dec 2, 20242.22002.22002.07002.19002.190012,780
Nov 29, 20242.34002.34002.04002.19002.190040,910
Nov 27, 20242.13002.39002.10002.26002.260045,470
Nov 26, 20242.11002.20002.01002.16002.160052,050
Nov 25, 20242.26002.26002.16002.26002.260013,360
Nov 22, 20242.21002.35002.20002.26002.260013,710
Nov 21, 20242.27002.32002.20002.28002.280015,980
Nov 20, 20242.21002.35002.20002.28002.280048,720
Nov 19, 20242.15002.25002.11002.21002.210034,360
Nov 18, 20242.25002.31002.10002.25002.250022,650
Nov 15, 20242.22002.30002.07002.25002.250021,380
Nov 14, 20242.50002.55002.22002.32002.320033,890
Nov 13, 20242.60002.71002.36002.58002.580038,180
Nov 12, 20242.75002.92002.55002.72002.720042,440
Nov 11, 20242.40003.20002.05002.92002.9200316,430
Nov 8, 20242.95003.40002.31002.40002.4000992,700
Nov 7, 20242.15002.72002.07002.42002.4200234,850
Nov 6, 20242.04002.33001.95002.15002.150059,870
Nov 5, 20242.52002.77002.34002.43002.430057,000
Nov 4, 20242.79002.79002.56002.62002.620060,350
Nov 1, 20242.71002.79002.69002.75002.750019,910
Oct 31, 20242.68002.86002.58002.77002.770077,770
Oct 30, 20242.60002.83002.54002.71002.710071,180
Oct 29, 20243.10003.19002.54002.68002.6800147,680
Oct 28, 20243.40003.57003.02003.02003.0200168,140
Oct 25, 20243.01003.70003.01003.70003.7000447,200
Oct 24, 20244.78006.28003.16003.33003.330018,253,850
Oct 23, 20242.84002.84002.66002.68002.680075,900
Oct 22, 20242.84002.84002.65002.77002.770016,860
Oct 21, 20242.87002.99002.64002.69002.690025,770
Oct 18, 20242.88002.98002.70002.80002.800041,550
Oct 17, 20242.80002.94002.68002.88002.880027,300
Oct 16, 20242.56002.79002.56002.66002.660018,650
Oct 15, 20242.60002.78002.51002.56002.560017,450
Oct 14, 20242.85003.00002.65002.68002.680017,650
Oct 11, 20243.00003.05002.90002.91002.910014,210
Oct 10, 20242.95003.08002.90003.05003.050010,840
Oct 9, 20243.20003.20002.81003.05003.050027,500
Oct 8, 20243.39003.48003.05003.13003.13009,590
Oct 7, 20243.60003.60003.24003.31003.310012,310
Oct 4, 20242.92003.75002.92003.60003.600039,620
Oct 3, 20242.85003.05002.80002.97002.97009,650
Oct 2, 20243.45003.70002.88002.94002.940027,430
Oct 1, 20243.86003.89003.30003.51003.510022,570
Sep 30, 20244.05004.24003.60003.86003.860032,410
Sep 27, 20243.86004.06003.72003.99003.990053,640
Sep 26, 20244.00004.16003.85004.04004.040030,490
Sep 25, 20244.13004.24004.00004.06004.060036,740
Sep 24, 20244.13004.58004.05004.25004.2500131,560
Sep 23, 20245.05005.05003.90004.48004.48001,982,980
Sep 20, 20249.59009.59003.85004.18004.1800216,690
Sep 19, 202411.600012.30009.89009.89009.890019,130
Sep 18, 202412.500012.600011.100011.600011.60001,430
Sep 17, 202413.000013.700011.900012.970012.97002,140
Sep 16, 202412.300013.200012.300013.200013.2000560
Sep 13, 202411.220013.500011.200013.100013.10002,770
Sep 12, 202412.800012.800012.000012.300012.30001,750
Sep 11, 202412.300012.300012.300012.300012.300050
Sep 10, 202412.600013.900012.200012.300012.30002,800
Sep 9, 202414.000014.750013.500013.600013.60003,050
Sep 6, 202417.700017.700014.300015.500015.50002,580
Sep 5, 202417.600017.600015.030015.250015.2500260
Sep 4, 202416.200016.500013.100015.800015.80001,420
Sep 3, 202416.400016.800016.100016.700016.7000220
Aug 30, 202416.820017.600016.600016.800016.8000340
Aug 29, 202416.500017.700016.500017.200017.2000910
Aug 28, 202417.600017.700016.610016.800016.8000570
Aug 27, 202416.600017.600016.600017.500017.5000100
Aug 26, 202416.750017.500016.700017.500017.5000690
Aug 23, 202416.000017.700016.000017.600017.6000370
Aug 22, 202418.950019.000017.500017.500017.5000210
Aug 21, 202416.550019.150016.550019.100019.1000110
Aug 20, 202419.900019.900016.100019.500019.5000960
Aug 19, 202419.600019.650015.440019.000019.00005,160
Aug 16, 202420.020020.200019.550019.800019.8000330
Aug 15, 202418.200020.500018.200019.910019.9100830
Aug 14, 202418.100018.100018.100018.100018.100030
Aug 13, 202418.800018.800017.220018.350018.3500750
Aug 12, 202421.210022.000018.350019.380019.38001,450
Aug 9, 202421.200022.700020.600021.900021.90001,170
Aug 8, 202424.800025.900021.000022.000022.00003,210
Aug 7, 202423.500024.500023.500024.300024.3000390
Aug 6, 202422.200024.590022.100023.300023.30002,140
Aug 5, 202423.200023.600022.000022.950022.95001,900
Aug 2, 202426.750026.750024.000024.650024.65001,650
Aug 1, 202428.100030.650026.100026.900026.90001,060
Jul 31, 202428.000028.120028.000028.110028.1100320
Jul 30, 202428.100029.500027.700028.400028.40001,090
Jul 29, 202431.300033.300028.000028.800028.80002,280
Jul 26, 202428.400029.800027.000029.510029.51004,260
Jul 25, 202427.300029.700026.000028.400028.40002,010
Jul 24, 202429.700029.700027.200027.200027.20002,190
Jul 23, 202437.500037.500027.310030.500030.500012,750
Jul 22, 202449.600050.100034.100036.600036.600016,790
Jul 19, 202452.000057.050050.640052.150052.15005,780
Jul 18, 202452.800055.200049.600053.500053.50004,160
Jul 17, 202447.500053.330047.500051.700051.700010,970
Jul 16, 202435.000048.000034.600047.850047.850023,530
Jul 15, 202432.570035.200032.500034.500034.500023,440
Jul 12, 202433.500034.800032.440033.400033.40002,200
Jul 11, 202433.300035.210030.920034.650034.65004,500
Jul 10, 202432.300035.200031.500034.300034.300010,290
Jul 9, 202429.200033.700028.000032.800032.800032,010
Jul 8, 202428.900031.100027.330030.500030.500025,060
Jul 5, 202428.400029.800028.300028.850028.85002,130
Jul 3, 202429.500031.400028.460028.500028.50004,050
Jul 2, 202436.000036.400029.000031.370031.370015,870
Jul 1, 202434.500038.000033.000036.400036.400019,900
Jun 28, 202430.300036.000030.200033.700033.70004,630
Jun 27, 202428.600031.200027.100030.700030.700045,260
Jun 26, 202428.100029.100028.100028.500028.50001,150
Jun 25, 202431.300031.400027.800029.000029.00005,340
Jun 24, 202436.000036.660031.000031.400031.40009,080
Jun 21, 202432.000036.500031.390034.500034.50006,200
Jun 20, 202433.500037.400031.000033.000033.00008,290
Jun 18, 202432.900033.500031.400033.500033.5000560
Jun 17, 202434.500037.130030.050031.300031.300013,280
Jun 14, 202431.700036.700031.600034.500034.50002,530
Jun 13, 202432.600038.200030.880033.000033.00004,070
Jun 12, 202427.200035.400024.500035.400035.400023,880
Jun 11, 202427.800028.000026.800027.100027.1000600
Jun 10, 202426.760028.600025.700028.100028.10001,260
Jun 7, 202431.000039.000026.200026.900026.900011,130
Jun 6, 202426.800027.800026.800027.000027.0000440
Jun 5, 202426.200029.000025.800028.800028.80001,490
Jun 4, 202428.660030.300025.500025.800025.80001,220
Jun 3, 202429.000031.600027.900028.400028.4000630
May 31, 202430.400030.400028.090029.300029.30008,360
May 30, 202428.100030.400028.100030.400030.4000710
May 29, 202429.000029.000027.400027.400027.4000490
May 28, 202430.700030.700027.900027.900027.9000480
May 24, 202430.470030.470027.700027.700027.7000310
May 23, 202428.990028.990027.700027.700027.7000360
May 22, 202430.900031.800026.300026.300026.30001,350
May 21, 202431.250032.300030.600030.800030.80001,460
May 20, 202431.590032.390030.500032.000032.00001,480
May 17, 202430.800033.680030.000030.000030.00002,300
May 16, 202432.100033.000031.000031.000031.0000510
May 15, 202429.800034.000028.200032.100032.10001,220
May 14, 202428.600030.800027.460029.500029.5000340
May 13, 202426.700032.100026.700031.800031.80002,650
May 10, 202428.100028.800027.000027.300027.30001,180
May 9, 202429.100029.900027.200028.000028.00002,630
May 8, 202429.600029.600029.000029.100029.1000320
May 7, 202430.000031.500029.100029.100029.1000310
May 6, 202430.100030.500030.000030.200030.20001,050
May 3, 202431.600031.600029.300029.300029.3000850
May 2, 202431.200032.700031.000031.000031.0000300
May 1, 202430.690033.800030.690031.140031.14001,040
Apr 30, 202433.000035.000032.000032.200032.20001,300
Apr 29, 202432.400032.700030.000031.400031.40002,430
Apr 26, 202433.400034.050031.900032.400032.4000280
Apr 25, 202431.800032.900031.800032.900032.9000650
Apr 24, 202432.600034.200031.900032.000032.00001,110
Apr 23, 202435.000036.000032.160032.700032.70001,320
Apr 22, 202432.400035.600030.000033.400033.40004,510

Related Tickers

YJ Yunji Inc.
1.7500
+6.71%
 
WBUYD Webuy Global Ltd
4.3000
+1.18%
 
DADA Dada Nexus Limited
1.8500
0.00%
 
TDUP ThredUp Inc.
3.3400
+0.60%
 
WNW Meiwu Technology Company Limited
1.2400
+16.98%
 
NEGG Newegg Commerce, Inc.
3.6700
-7.79%
 
GLBE Global-E Online Ltd.
31.70
-2.28%
 
CPNG Coupang, Inc.
21.13
-1.22%
 
JD JD.com, Inc.
34.06
-1.90%
 
9988.HK Alibaba Group Holding Limited
110.100
+1.29%