Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3LGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3,807.00 | -57.50 | -1.49% | 3,862.00 | 3,959.00 | 3,768.00 | 773 |
| May 30 2024 | 3,864.50 | 5.00 | 0.13% | 3,832.00 | 3,920.00 | 3,796.50 | 1,011 |
| May 29 2024 | 3,859.50 | -83.50 | -2.12% | 3,936.00 | 3,952.00 | 3,802.50 | 342 |
| May 28 2024 | 3,943.00 | 111.50 | 2.91% | 3,789.00 | 3,987.00 | 3,789.00 | 2,837 |
| May 24 2024 | 3,831.50 | -47.00 | -1.21% | 3,884.00 | 3,923.00 | 3,199.50 | 2,581 |
| May 23 2024 | 3,878.50 | -254.00 | -6.15% | 3,995.00 | 4,041.50 | 3,853.50 | 4,805 |
| May 22 2024 | 4,132.50 | -216.00 | -4.97% | 4,269.00 | 4,312.50 | 4,061.00 | 14,858 |
| May 21 2024 | 4,348.50 | 15.50 | 0.36% | 4,267.00 | 4,392.50 | 4,220.50 | 4,869 |
| May 20 2024 | 4,333.00 | 99.00 | 2.34% | 4,400.00 | 4,476.50 | 4,222.00 | 2,946 |
| May 17 2024 | 4,234.00 | 120.50 | 2.93% | 4,140.00 | 4,323.50 | 4,101.00 | 967 |
| May 16 2024 | 4,113.50 | -24.00 | -0.58% | 4,134.00 | 4,175.00 | 4,042.50 | 1,037 |
| May 15 2024 | 4,137.50 | 165.00 | 4.15% | 4,107.00 | 4,172.00 | 3,206.00 | 4,593 |
| May 14 2024 | 3,972.50 | 48.00 | 1.22% | 3,960.00 | 4,052.50 | 3,934.00 | 526 |
| May 13 2024 | 3,924.50 | -171.00 | -4.18% | 4,019.00 | 4,047.50 | 3,893.50 | 188 |
| May 10 2024 | 4,095.50 | 146.00 | 3.70% | 4,117.00 | 4,185.50 | 4,039.50 | 542 |
| May 09 2024 | 3,949.50 | 71.00 | 1.83% | 3,866.00 | 3,992.00 | 3,820.50 | 3,973 |
| May 08 2024 | 3,878.50 | 32.00 | 0.83% | 3,831.00 | 3,914.00 | 3,794.00 | 42 |
| May 07 2024 | 3,846.50 | 135.50 | 3.65% | 3,863.00 | 3,915.50 | 3,797.50 | 32 |
| May 03 2024 | 3,711.00 | -102.00 | -2.68% | 3,711.00 | 3,711.00 | 3,711.00 | 0 |
| May 02 2024 | 3,813.00 | -33.50 | -0.87% | 3,830.00 | 3,871.00 | 3,702.50 | 1,491 |
| May 01 2024 | 3,846.50 | 56.00 | 1.48% | 3,829.00 | 3,873.50 | 3,763.50 | 940 |
| Apr 30 2024 | 3,790.50 | -193.00 | -4.84% | 3,873.00 | 3,916.00 | 3,737.50 | 2,292 |
| Apr 29 2024 | 3,983.50 | -10.00 | -0.25% | 4,022.00 | 4,053.50 | 3,908.00 | 735 |
| Apr 26 2024 | 3,993.50 | 16.00 | 0.40% | 4,055.00 | 4,098.00 | 3,960.50 | 810 |
| Apr 25 2024 | 3,977.50 | -21.00 | -0.53% | 3,939.00 | 4,072.50 | 3,860.00 | 963 |
| Apr 24 2024 | 3,998.50 | 28.00 | 0.71% | 3,945.00 | 4,053.50 | 3,863.00 | 266 |
| Apr 23 2024 | 3,970.50 | -75.00 | -1.85% | 3,848.00 | 4,028.00 | 3,813.50 | 1,549 |
| Apr 22 2024 | 4,045.50 | -301.50 | -6.94% | 4,176.00 | 4,231.50 | 4,005.00 | 3,535 |
| Apr 19 2024 | 4,347.00 | 64.50 | 1.51% | 4,325.00 | 4,396.00 | 4,195.00 | 2,322 |
| Apr 18 2024 | 4,282.50 | -16.50 | -0.38% | 4,250.00 | 4,362.00 | 4,186.50 | 2,529 |
| Apr 17 2024 | 4,299.00 | 22.00 | 0.51% | 4,308.00 | 4,381.00 | 4,228.50 | 1,278 |
| Apr 16 2024 | 4,277.00 | 157.00 | 3.81% | 4,214.00 | 4,379.00 | 4,158.00 | 1,345 |
| Apr 15 2024 | 4,120.00 | -239.00 | -5.48% | 4,135.00 | 4,196.00 | 3,950.00 | 1,657 |
| Apr 12 2024 | 4,359.00 | 319.00 | 7.90% | 4,337.00 | 4,556.00 | 4,299.50 | 2,359 |
| Apr 11 2024 | 4,040.00 | 12.00 | 0.30% | 4,024.00 | 4,103.50 | 3,933.50 | 26 |
| Apr 10 2024 | 4,028.00 | -6.50 | -0.16% | 4,096.00 | 4,141.00 | 3,892.50 | 334 |
| Apr 09 2024 | 4,034.50 | 71.00 | 1.79% | 4,025.00 | 4,170.50 | 3,996.00 | 4,146 |
| Apr 08 2024 | 3,963.50 | 17.50 | 0.44% | 4,008.00 | 4,066.50 | 3,883.50 | 560 |
| Apr 05 2024 | 3,946.00 | 169.00 | 4.47% | 3,746.00 | 3,985.50 | 3,101.00 | 3,243 |
| Apr 04 2024 | 3,777.00 | -15.50 | -0.41% | 3,775.00 | 3,834.00 | 3,696.00 | 5,453 |
| Apr 03 2024 | 3,792.50 | 162.50 | 4.48% | 3,740.00 | 3,796.00 | 3,078.50 | 1,715 |
| Apr 02 2024 | 3,630.00 | 200.00 | 5.83% | 3,626.00 | 3,760.50 | 3,022.50 | 2,866 |
| Mar 28 2024 | 3,430.00 | 106.50 | 3.20% | 3,324.00 | 3,466.00 | 3,324.00 | 2,708 |
| Mar 27 2024 | 3,323.50 | 61.50 | 1.89% | 3,331.00 | 3,374.50 | 3,270.00 | 2,336 |
| Mar 26 2024 | 3,262.00 | -2.00 | -0.06% | 3,269.00 | 3,379.00 | 3,223.00 | 448 |
| Mar 25 2024 | 3,264.00 | 40.00 | 1.24% | 3,220.00 | 3,299.00 | 3,195.50 | 4,603 |
| Mar 22 2024 | 3,224.00 | -36.50 | -1.12% | 3,236.00 | 3,300.00 | 3,202.50 | 300 |
| Mar 21 2024 | 3,260.50 | 95.00 | 3.00% | 3,348.00 | 3,412.50 | 3,197.50 | 1,474 |
| Mar 20 2024 | 3,165.50 | 7.00 | 0.22% | 3,165.50 | 3,165.50 | 3,165.50 | 0 |
| Mar 19 2024 | 3,158.50 | -13.00 | -0.41% | 3,168.00 | 3,177.50 | 3,128.50 | 518 |
| Mar 18 2024 | 3,171.50 | -19.00 | -0.60% | 3,143.00 | 3,202.50 | 3,115.50 | 553 |
| Mar 15 2024 | 3,190.50 | 20.00 | 0.63% | 3,188.00 | 3,207.00 | 3,146.50 | 931 |
| Mar 14 2024 | 3,170.50 | -57.50 | -1.78% | 3,196.00 | 3,229.50 | 2,767.00 | 19 |
| Mar 13 2024 | 3,228.00 | 45.00 | 1.41% | 3,225.00 | 3,251.00 | 3,206.00 | 13 |
| Mar 12 2024 | 3,183.00 | -79.50 | -2.44% | 3,240.00 | 3,274.00 | 2,807.50 | 3,952 |
| Mar 11 2024 | 3,262.50 | 39.50 | 1.23% | 3,270.00 | 3,309.00 | 3,209.50 | 1,911 |
| Mar 08 2024 | 3,223.00 | 56.50 | 1.78% | 3,187.00 | 3,286.50 | 2,768.50 | 2,332 |
| Mar 07 2024 | 3,166.50 | 35.00 | 1.12% | 3,171.00 | 3,223.50 | 2,799.00 | 232 |
| Mar 06 2024 | 3,131.50 | 78.50 | 2.57% | 3,068.00 | 3,151.00 | 3,026.00 | 2,145 |
| Mar 05 2024 | 3,053.00 | 47.00 | 1.56% | 3,021.00 | 3,136.00 | 2,738.00 | 1,118 |
| Mar 04 2024 | 3,006.00 | 147.50 | 5.16% | 2,903.00 | 3,036.50 | 2,860.50 | 3,624 |
