|
Closing price on 7/21/2022
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.55 |
| Volume |
1,100 |
| Split-adjusted Price |
9.47 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
+0.05 / +0.43%
|
12.00
|
12.00
|
11.55
|
11.55
|
11.59
|
9.47
|
1,100
|
|
|
7/20/2022
|
+0.10 / +0.88%
|
11.95
|
12.10
|
11.50
|
11.50
|
11.76
|
9.43
|
400
|
|
|
7/19/2022
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.35
|
0
|
|
|
7/18/2022
|
-0.30 / -2.56%
|
11.60
|
12.10
|
11.40
|
11.40
|
11.78
|
9.35
|
700
|
|
|
7/15/2022
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.59
|
100
|
|
|
7/14/2022
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.67
|
9.35
|
900
|
|
|
7/13/2022
|
-0.05 / -0.43%
|
11.30
|
11.75
|
11.30
|
11.70
|
11.63
|
9.59
|
500
|
|
|
7/12/2022
|
+0.20 / +1.73%
|
11.70
|
11.75
|
11.70
|
11.75
|
11.73
|
9.64
|
200
|
|
|
7/11/2022
|
+0.25 / +2.21%
|
11.35
|
11.55
|
11.35
|
11.55
|
11.53
|
9.47
|
3,900
|
|
|
7/8/2022
|
+0.05 / +0.44%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.27
|
100
|
|
|
7/7/2022
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
9.23
|
100
|
|
|
7/6/2022
|
-0.15 / -1.32%
|
11.30
|
11.30
|
11.25
|
11.25
|
11.26
|
9.23
|
900
|
|
|
7/5/2022
|
-0.50 / -4.20%
|
11.70
|
11.70
|
11.35
|
11.40
|
11.42
|
9.35
|
9,100
|
|
|
7/4/2022
|
+0.05 / +0.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.76
|
2,500
|
|
|
7/1/2022
|
+0.15 / +1.28%
|
11.90
|
11.90
|
11.35
|
11.85
|
11.38
|
9.72
|
5,900
|
|
|
6/30/2022
|
-0.45 / -3.70%
|
12.00
|
12.00
|
11.30
|
11.70
|
11.41
|
9.59
|
4,100
|
|
|
6/29/2022
|
+0.75 / +6.58%
|
11.40
|
12.15
|
11.40
|
12.15
|
11.93
|
9.96
|
10,400
|
|
|
6/28/2022
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.40
|
11.40
|
11.42
|
9.35
|
600
|
|
|
6/27/2022
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.45
|
11.45
|
11.47
|
9.39
|
700
|
|
|
6/24/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.43
|
300
|
|
|
6/23/2022
|
-0.40 / -3.36%
|
11.30
|
12.40
|
11.30
|
11.50
|
11.77
|
9.43
|
5,800
|
|
|
6/22/2022
|
+0.05 / +0.42%
|
11.40
|
11.90
|
11.05
|
11.90
|
11.53
|
9.76
|
3,100
|
|
|
6/21/2022
|
+0.50 / +4.41%
|
11.85
|
11.85
|
11.30
|
11.85
|
11.45
|
9.72
|
1,700
|
|
|
6/20/2022
|
+0.10 / +0.89%
|
11.75
|
12.00
|
11.30
|
11.35
|
11.83
|
9.31
|
5,400
|
|
|
6/17/2022
|
-0.55 / -4.66%
|
11.80
|
12.30
|
11.25
|
11.25
|
11.93
|
9.23
|
2,600
|
|
|
6/16/2022
|
-0.20 / -1.67%
|
12.00
|
12.35
|
11.50
|
11.80
|
12.10
|
9.68
|
7,900
|
|
|
6/15/2022
|
-0.35 / -2.83%
|
12.00
|
12.35
|
11.80
|
12.00
|
11.98
|
9.84
|
7,900
|
|
|
6/14/2022
|
+0.05 / +0.41%
|
12.25
|
12.40
|
11.50
|
12.35
|
12.22
|
10.13
|
11,300
|
|
|
6/13/2022
|
+0.25 / +2.07%
|
12.00
|
12.40
|
11.40
|
12.30
|
12.18
|
10.09
|
24,900
|
|
|
6/10/2022
|
-0.60 / -4.74%
|
12.55
|
12.60
|
12.00
|
12.05
|
12.17
|
9.88
|
12,800
|
|
|