|
Closing price on 2/28/2023
|
|
| Open |
9.82 |
| High |
9.86 |
| Low |
9.82 |
| Volume |
800 |
| Split-adjusted Price |
8.69 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
-0.29 / -2.86%
|
9.82
|
9.86
|
9.82
|
9.86
|
9.86
|
8.69
|
800
|
|
|
2/27/2023
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
8.95
|
0
|
|
|
2/24/2023
|
-0.25 / -2.40%
|
10.40
|
10.40
|
10.15
|
10.15
|
10.38
|
8.95
|
1,100
|
|
|
2/23/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
2/22/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.17
|
0
|
|
|
2/21/2023
|
+0.10 / +0.97%
|
10.55
|
11.00
|
10.40
|
10.40
|
10.95
|
9.17
|
2,000
|
|
|
2/20/2023
|
+0.20 / +1.98%
|
10.00
|
10.80
|
10.00
|
10.30
|
10.75
|
9.08
|
17,900
|
|
|
2/17/2023
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.91
|
100
|
|
|
2/16/2023
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.43
|
13,200
|
|
|
2/15/2023
|
+0.07 / +0.70%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.51
|
8.82
|
700
|
|
|
2/14/2023
|
+0.03 / +0.30%
|
10.55
|
10.55
|
9.93
|
9.93
|
10.50
|
8.76
|
1,400
|
|
|
2/13/2023
|
-0.40 / -3.88%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.73
|
100
|
|
|
2/10/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.98
|
9.08
|
3,600
|
|
|
2/9/2023
|
+0.20 / +1.98%
|
10.80
|
10.80
|
9.91
|
10.30
|
10.77
|
9.08
|
5,600
|
|
|
2/8/2023
|
-0.10 / -0.98%
|
10.30
|
10.90
|
9.80
|
10.10
|
10.86
|
8.91
|
12,200
|
|
|
2/7/2023
|
-0.35 / -3.32%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.53
|
8.99
|
400
|
|
|
2/6/2023
|
+0.65 / +6.57%
|
10.00
|
10.55
|
9.91
|
10.55
|
10.44
|
9.30
|
10,600
|
|
|
2/3/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.73
|
0
|
|
|
2/2/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.73
|
0
|
|
|
2/1/2023
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.73
|
100
|
|
|
1/31/2023
|
+0.22 / +2.30%
|
9.69
|
9.80
|
9.20
|
9.80
|
9.60
|
8.64
|
400
|
|
|
1/30/2023
|
-0.01 / -0.10%
|
9.58
|
9.58
|
9.49
|
9.58
|
9.53
|
8.45
|
1,800
|
|
|
1/27/2023
|
+0.20 / +2.13%
|
9.39
|
9.59
|
9.37
|
9.59
|
9.43
|
8.46
|
400
|
|
|
1/19/2023
|
+0.54 / +6.10%
|
8.81
|
9.39
|
8.81
|
9.39
|
9.25
|
8.28
|
600
|
|
|
1/18/2023
|
0.00 / 0.00%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
7.80
|
0
|
|
|
1/17/2023
|
0.00 / 0.00%
|
8.85
|
8.85
|
8.85
|
8.85
|
8.85
|
7.80
|
0
|
|
|
1/16/2023
|
+0.04 / +0.45%
|
9.29
|
9.29
|
8.85
|
8.85
|
9.07
|
7.80
|
200
|
|
|
1/13/2023
|
0.00 / 0.00%
|
8.81
|
8.81
|
8.81
|
8.81
|
8.81
|
7.77
|
0
|
|
|
1/12/2023
|
0.00 / 0.00%
|
8.82
|
8.82
|
8.81
|
8.81
|
8.81
|
7.77
|
500
|
|
|
1/11/2023
|
0.00 / 0.00%
|
8.81
|
8.81
|
8.81
|
8.81
|
8.81
|
7.77
|
0
|
|
|