|
Closing price on 9/10/2021
|
|
| Open |
10.10 |
| High |
10.45 |
| Low |
10.10 |
| Volume |
16,700 |
| Split-adjusted Price |
8.49 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2021
|
+0.25 / +2.48%
|
10.10
|
10.45
|
10.10
|
10.35
|
10.12
|
8.49
|
16,700
|
|
|
9/9/2021
|
-0.30 / -2.88%
|
10.50
|
10.60
|
10.10
|
10.10
|
10.43
|
8.28
|
4,700
|
|
|
9/8/2021
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.53
|
1,100
|
|
|
9/7/2021
|
-0.20 / -1.92%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.46
|
8.36
|
15,100
|
|
|
9/6/2021
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.05
|
10.40
|
10.23
|
8.53
|
8,800
|
|
|
9/1/2021
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.33
|
8.36
|
3,000
|
|
|
8/31/2021
|
+0.20 / +2.02%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.28
|
5,500
|
|
|
8/30/2021
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
10.00
|
8.12
|
4,300
|
|
|
8/27/2021
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.12
|
300
|
|
|
8/26/2021
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.92
|
8.12
|
2,200
|
|
|
8/25/2021
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
8.20
|
2,100
|
|
|
8/24/2021
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.00
|
10.10
|
10.00
|
8.28
|
3,500
|
|
|
8/23/2021
|
+0.15 / +1.50%
|
10.00
|
10.25
|
10.00
|
10.15
|
10.00
|
8.32
|
1,300
|
|
|
8/20/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.85
|
10.00
|
10.00
|
8.20
|
3,200
|
|
|
8/19/2021
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
8.20
|
3,700
|
|
|
8/18/2021
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.10
|
10.01
|
8.28
|
1,400
|
|
|
8/17/2021
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.00
|
8.28
|
1,500
|
|
|
8/16/2021
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.00
|
9.94
|
8.20
|
3,000
|
|
|
8/13/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.68
|
10.00
|
10.00
|
8.20
|
1,900
|
|
|
8/12/2021
|
+0.09 / +0.91%
|
10.20
|
10.20
|
9.92
|
10.00
|
10.00
|
8.20
|
2,000
|
|
|
8/11/2021
|
-0.34 / -3.32%
|
9.80
|
9.91
|
9.80
|
9.91
|
9.91
|
8.13
|
1,100
|
|
|
8/10/2021
|
+0.05 / +0.49%
|
10.00
|
10.25
|
10.00
|
10.25
|
10.00
|
8.41
|
1,100
|
|
|
8/9/2021
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.00
|
8.36
|
200
|
|
|
8/6/2021
|
+0.21 / +2.10%
|
9.99
|
10.20
|
9.99
|
10.20
|
10.00
|
8.36
|
1,700
|
|
|
8/5/2021
|
+0.20 / +2.04%
|
10.00
|
10.00
|
9.99
|
9.99
|
9.99
|
8.19
|
3,400
|
|
|
8/4/2021
|
-0.21 / -2.10%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
8.03
|
100
|
|
|
8/3/2021
|
+0.10 / +1.01%
|
9.79
|
10.00
|
9.79
|
10.00
|
9.90
|
8.20
|
3,600
|
|
|
8/2/2021
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
8.12
|
800
|
|
|
7/30/2021
|
+0.10 / +1.00%
|
9.89
|
10.20
|
9.89
|
10.10
|
10.14
|
8.28
|
7,300
|
|
|
7/29/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.20
|
0
|
|
|