|
Closing price on 7/19/2023
|
|
| Open |
14.80 |
| High |
16.00 |
| Low |
14.50 |
| Volume |
14,000 |
| Split-adjusted Price |
14.11 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2023
|
+1.00 / +6.67%
|
14.80
|
16.00
|
14.50
|
16.00
|
15.21
|
14.11
|
14,000
|
|
|
7/18/2023
|
-0.30 / -1.96%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.89
|
13.23
|
2,200
|
|
|
7/17/2023
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.40
|
15.30
|
14.98
|
13.49
|
7,500
|
|
|
7/14/2023
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.40
|
15.00
|
14.87
|
13.23
|
6,500
|
|
|
7/13/2023
|
+0.50 / +3.62%
|
12.90
|
14.30
|
12.90
|
14.30
|
13.93
|
12.61
|
29,100
|
|
|
7/12/2023
|
+0.15 / +1.10%
|
13.00
|
14.00
|
13.00
|
13.80
|
13.94
|
12.17
|
18,000
|
|
|
7/11/2023
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
12.04
|
16,800
|
|
|
7/10/2023
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.29
|
3,800
|
|
|
7/7/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
0
|
|
|
7/6/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
0
|
|
|
7/5/2023
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
10.58
|
10,000
|
|
|
7/4/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.40
|
200
|
|
|
7/3/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.40
|
500
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.70
|
12.50
|
11.70
|
11.80
|
11.72
|
10.40
|
5,100
|
|
|
6/29/2023
|
+0.30 / +2.61%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
10.40
|
200
|
|
|
6/28/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.14
|
0
|
|
|
6/27/2023
|
-0.70 / -5.74%
|
12.50
|
12.50
|
11.50
|
11.50
|
12.13
|
10.14
|
300
|
|
|
6/26/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.76
|
2,400
|
|
|
6/23/2023
|
+0.50 / +4.27%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.23
|
10.76
|
1,000
|
|
|
6/22/2023
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.81
|
10.32
|
7,600
|
|
|
6/21/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.32
|
2,000
|
|
|
6/20/2023
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.62
|
10.40
|
5,300
|
|
|
6/19/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.05
|
7,500
|
|
|
6/16/2023
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.05
|
7,500
|
|
|
6/15/2023
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
10.01
|
0
|
|
|
6/14/2023
|
-0.70 / -5.81%
|
11.30
|
11.35
|
11.30
|
11.35
|
11.33
|
10.01
|
200
|
|
|
6/13/2023
|
+0.15 / +1.26%
|
11.25
|
12.05
|
11.25
|
12.05
|
11.48
|
10.63
|
1,600
|
|
|
6/12/2023
|
+0.40 / +3.48%
|
11.10
|
11.90
|
10.70
|
11.90
|
10.72
|
10.49
|
10,800
|
|
|
6/9/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.14
|
0
|
|
|
6/8/2023
|
+0.30 / +2.68%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.51
|
10.14
|
1,000
|
|
|