|
Closing price on 7/23/2021
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.80 |
| Volume |
700 |
| Split-adjusted Price |
8.04 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2021
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.04
|
700
|
|
|
7/22/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.12
|
500
|
|
|
7/21/2021
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
8.12
|
700
|
|
|
7/20/2021
|
0.00 / 0.00%
|
9.50
|
10.05
|
9.50
|
9.80
|
9.63
|
8.04
|
2,700
|
|
|
7/19/2021
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.57
|
8.04
|
2,300
|
|
|
7/16/2021
|
-0.50 / -4.76%
|
10.45
|
10.45
|
10.00
|
10.00
|
10.00
|
8.20
|
1,900
|
|
|
7/15/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.61
|
0
|
|
|
7/14/2021
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.61
|
500
|
|
|
7/13/2021
|
+0.40 / +4.08%
|
9.80
|
10.40
|
9.80
|
10.20
|
10.00
|
8.36
|
3,000
|
|
|
7/12/2021
|
-0.60 / -5.77%
|
10.00
|
10.00
|
9.80
|
9.80
|
10.00
|
8.04
|
2,900
|
|
|
7/9/2021
|
-0.10 / -0.95%
|
10.30
|
10.55
|
10.30
|
10.40
|
10.50
|
8.53
|
500
|
|
|
7/8/2021
|
+0.30 / +2.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.54
|
8.61
|
1,100
|
|
|
7/7/2021
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.20
|
10.20
|
10.20
|
8.36
|
2,500
|
|
|
7/6/2021
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.20
|
10.20
|
10.40
|
8.36
|
2,600
|
|
|
7/5/2021
|
-0.10 / -0.97%
|
10.15
|
10.70
|
10.15
|
10.20
|
10.27
|
8.36
|
7,500
|
|
|
7/2/2021
|
+0.33 / +3.31%
|
9.97
|
10.30
|
9.97
|
10.30
|
10.00
|
8.45
|
2,200
|
|
|
7/1/2021
|
-0.73 / -6.82%
|
10.50
|
11.30
|
9.96
|
9.97
|
10.08
|
8.18
|
13,100
|
|
|
6/30/2021
|
-0.30 / -2.73%
|
10.80
|
10.85
|
10.60
|
10.70
|
10.60
|
8.77
|
1,900
|
|
|
6/29/2021
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.02
|
1,100
|
|
|
6/28/2021
|
+0.30 / +2.78%
|
11.20
|
11.20
|
10.60
|
11.10
|
10.80
|
9.10
|
1,700
|
|
|
6/25/2021
|
-0.15 / -1.37%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
8.86
|
6,200
|
|
|
6/24/2021
|
-0.15 / -1.27%
|
11.70
|
11.70
|
11.65
|
11.65
|
11.65
|
8.98
|
700
|
|
|
6/23/2021
|
-0.20 / -1.67%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
9.09
|
3,900
|
|
|
6/22/2021
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
9.25
|
6,400
|
|
|
6/21/2021
|
+0.20 / +1.72%
|
11.65
|
11.80
|
11.65
|
11.80
|
11.65
|
9.09
|
12,000
|
|
|
6/18/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.62
|
8.94
|
3,000
|
|
|
6/17/2021
|
+0.60 / +5.45%
|
11.20
|
11.75
|
10.90
|
11.60
|
11.52
|
8.94
|
16,500
|
|
|
6/16/2021
|
+0.30 / +2.80%
|
11.20
|
11.40
|
10.70
|
11.00
|
11.08
|
8.48
|
20,400
|
|
|
6/15/2021
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.83
|
8.25
|
3,600
|
|
|
6/14/2021
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
11.00
|
8.25
|
5,900
|
|
|