|
Closing price on 10/27/2022
|
|
| Open |
9.99 |
| High |
10.00 |
| Low |
9.99 |
| Volume |
500 |
| Split-adjusted Price |
8.82 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
0.00 / 0.00%
|
9.99
|
10.00
|
9.99
|
10.00
|
10.00
|
8.82
|
500
|
|
|
10/26/2022
|
-0.15 / -1.48%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.09
|
8.82
|
400
|
|
|
10/25/2022
|
+0.15 / +1.50%
|
9.90
|
10.15
|
9.30
|
10.15
|
9.58
|
8.95
|
1,000
|
|
|
10/24/2022
|
-0.60 / -5.66%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
8.82
|
200
|
|
|
10/21/2022
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.35
|
100
|
|
|
10/20/2022
|
+0.35 / +3.38%
|
10.35
|
10.70
|
10.35
|
10.70
|
10.46
|
9.43
|
800
|
|
|
10/19/2022
|
+0.55 / +5.61%
|
10.00
|
10.40
|
9.99
|
10.35
|
10.18
|
9.13
|
1,300
|
|
|
10/18/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.64
|
0
|
|
|
10/17/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.64
|
0
|
|
|
10/14/2022
|
-0.35 / -3.45%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
8.64
|
600
|
|
|
10/13/2022
|
+0.49 / +5.07%
|
9.98
|
10.15
|
9.98
|
10.15
|
10.02
|
8.95
|
600
|
|
|
10/12/2022
|
+0.02 / +0.21%
|
9.61
|
10.05
|
9.61
|
9.66
|
9.86
|
8.52
|
500
|
|
|
10/11/2022
|
-0.36 / -3.60%
|
9.80
|
10.15
|
9.64
|
9.64
|
9.93
|
8.50
|
1,000
|
|
|
10/10/2022
|
-0.30 / -2.91%
|
9.70
|
10.00
|
9.69
|
10.00
|
9.74
|
8.82
|
4,800
|
|
|
10/7/2022
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.08
|
19,400
|
|
|
10/6/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.52
|
0
|
|
|
10/5/2022
|
-0.10 / -0.92%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.72
|
9.52
|
600
|
|
|
10/4/2022
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.30
|
10.90
|
10.41
|
9.61
|
16,300
|
|
|
10/3/2022
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.45
|
10.90
|
10.68
|
9.61
|
1,800
|
|
|
9/30/2022
|
-0.20 / -1.75%
|
11.30
|
11.65
|
11.20
|
11.20
|
11.28
|
9.88
|
3,300
|
|
|
9/29/2022
|
-0.10 / -0.87%
|
11.35
|
11.40
|
11.35
|
11.40
|
11.38
|
10.05
|
200
|
|
|
9/28/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.14
|
0
|
|
|
9/27/2022
|
+0.10 / +0.88%
|
11.45
|
11.50
|
11.40
|
11.50
|
11.48
|
10.14
|
600
|
|
|
9/26/2022
|
-0.30 / -2.56%
|
11.65
|
11.65
|
11.30
|
11.40
|
11.47
|
10.05
|
1,500
|
|
|
9/23/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.74
|
10.32
|
2,500
|
|
|
9/22/2022
|
-0.80 / -6.35%
|
13.20
|
13.20
|
11.80
|
11.80
|
12.27
|
10.40
|
300
|
|
|
9/21/2022
|
+0.50 / +4.13%
|
12.85
|
12.85
|
11.30
|
12.60
|
11.68
|
11.11
|
15,100
|
|
|
9/20/2022
|
-0.90 / -6.92%
|
12.10
|
12.25
|
12.10
|
12.10
|
12.13
|
10.67
|
2,900
|
|
|
9/19/2022
|
+0.50 / +4.00%
|
12.70
|
13.35
|
12.15
|
13.00
|
12.86
|
11.46
|
5,700
|
|
|
9/16/2022
|
+0.50 / +4.17%
|
11.50
|
12.80
|
11.50
|
12.50
|
12.45
|
11.02
|
12,500
|
|
|