|
Closing price on 9/26/2022
|
|
| Open |
11.65 |
| High |
11.65 |
| Low |
11.30 |
| Volume |
1,500 |
| Split-adjusted Price |
10.05 |
|
|
LM8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.30 / -2.56%
|
11.65
|
11.65
|
11.30
|
11.40
|
11.47
|
10.05
|
1,500
|
|
|
9/23/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.74
|
10.32
|
2,500
|
|
|
9/22/2022
|
-0.80 / -6.35%
|
13.20
|
13.20
|
11.80
|
11.80
|
12.27
|
10.40
|
300
|
|
|
9/21/2022
|
+0.50 / +4.13%
|
12.85
|
12.85
|
11.30
|
12.60
|
11.68
|
11.11
|
15,100
|
|
|
9/20/2022
|
-0.90 / -6.92%
|
12.10
|
12.25
|
12.10
|
12.10
|
12.13
|
10.67
|
2,900
|
|
|
9/19/2022
|
+0.50 / +4.00%
|
12.70
|
13.35
|
12.15
|
13.00
|
12.86
|
11.46
|
5,700
|
|
|
9/16/2022
|
+0.50 / +4.17%
|
11.50
|
12.80
|
11.50
|
12.50
|
12.45
|
11.02
|
12,500
|
|
|
9/15/2022
|
0.00 / 0.00%
|
11.95
|
12.30
|
11.95
|
12.00
|
12.08
|
10.58
|
300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
0
|
|
|
9/13/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.58
|
0
|
|
|
9/12/2022
|
0.00 / 0.00%
|
11.50
|
12.10
|
11.35
|
12.00
|
11.95
|
10.58
|
4,200
|
|
|
9/9/2022
|
-0.15 / -1.23%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.08
|
10.58
|
7,800
|
|
|
9/8/2022
|
+0.30 / +2.53%
|
11.85
|
12.15
|
11.85
|
12.15
|
11.89
|
10.71
|
3,500
|
|
|
9/7/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.85
|
11.85
|
11.86
|
10.45
|
7,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.85
|
11.85
|
11.85
|
10.45
|
16,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
11.85
|
12.10
|
11.85
|
11.85
|
11.86
|
10.45
|
3,400
|
|
|
8/31/2022
|
+0.45 / +3.95%
|
11.50
|
11.85
|
11.50
|
11.85
|
11.68
|
10.45
|
5,400
|
|
|
8/30/2022
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.49
|
10.05
|
1,200
|
|
|
8/29/2022
|
-0.40 / -3.33%
|
11.95
|
11.95
|
11.50
|
11.60
|
11.61
|
10.23
|
1,600
|
|
|
8/26/2022
|
-0.30 / -2.44%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.68
|
10.58
|
900
|
|
|
8/25/2022
|
+0.40 / +3.36%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.15
|
10.85
|
400
|
|
|
8/24/2022
|
+0.50 / +4.39%
|
11.40
|
12.00
|
11.40
|
11.90
|
11.91
|
10.49
|
13,900
|
|
|
8/23/2022
|
-0.35 / -2.98%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.44
|
10.05
|
7,500
|
|
|
8/22/2022
|
-0.15 / -1.26%
|
11.55
|
11.85
|
11.45
|
11.75
|
11.56
|
10.36
|
1,000
|
|
|
8/19/2022
|
-0.05 / -0.42%
|
12.15
|
12.15
|
11.90
|
11.90
|
12.01
|
10.49
|
5,600
|
|
|
8/18/2022
|
+0.30 / +2.39%
|
12.85
|
12.85
|
12.80
|
12.85
|
12.85
|
10.54
|
3,000
|
|
|
8/17/2022
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.55
|
10.29
|
7,400
|
|
|
8/16/2022
|
-0.50 / -3.83%
|
12.55
|
13.00
|
12.45
|
12.55
|
12.64
|
10.29
|
13,100
|
|
|
8/15/2022
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.90
|
13.05
|
13.04
|
10.70
|
9,200
|
|
|
8/12/2022
|
+0.30 / +2.34%
|
12.75
|
13.10
|
12.75
|
13.10
|
12.95
|
10.74
|
10,100
|
|
|