Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lmp Automotive Holdings Inc (NQ: LMPX )

8.450 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.26 28.50 25.87 27.14 238,459 -0.02(-0.07%)
Sep 29, 2020 25.48 28.93 23.68 27.16 326,782 +1.20(+4.62%)
Sep 28, 2020 22.44 26.30 21.37 25.96 426,183 +4.02(+18.32%)
Sep 25, 2020 20.36 22.33 20.00 21.94 144,900 +1.42(+6.92%)
Sep 24, 2020 20.00 21.00 19.50 20.52 114,479 +0.09(+0.44%)
Sep 23, 2020 22.68 23.06 20.41 20.43 322,055 -2.56(-11.14%)
Sep 22, 2020 23.00 23.49 22.00 22.99 145,931 +0.12(+0.52%)
Sep 21, 2020 21.75 23.73 21.35 22.87 387,587 +0.57(+2.56%)
Sep 18, 2020 19.00 22.47 18.90 22.30 599,000 +2.58(+13.08%)
Sep 17, 2020 17.52 19.84 17.51 19.72 181,658 +1.66(+9.19%)
Sep 16, 2020 19.84 20.51 17.15 18.06 374,826 -1.88(-9.43%)
Sep 15, 2020 19.76 21.00 19.55 19.94 212,259 +0.47(+2.41%)
Sep 14, 2020 20.48 20.96 18.95 19.47 255,734 -0.51(-2.55%)
Sep 11, 2020 18.63 20.35 17.04 19.98 401,100 +1.39(+7.48%)
Sep 10, 2020 18.45 20.32 17.65 18.59 511,968 +1.29(+7.46%)
Sep 09, 2020 16.79 17.75 16.17 17.30 373,796 +0.57(+3.41%)
Sep 08, 2020 16.27 18.50 16.07 16.73 477,755 -0.93(-5.27%)
Sep 04, 2020 15.45 19.14 14.65 17.66 1,607,500 +4.25(+31.69%)
Sep 03, 2020 14.37 14.37 12.57 13.41 336,488 -1.40(-9.45%)
Sep 02, 2020 14.55 14.98 13.77 14.81 219,051 +0.35(+2.42%)
Sep 01, 2020 13.73 15.40 13.45 14.46 589,526 +1.10(+8.23%)
Aug 31, 2020 12.50 13.50 12.04 13.36 213,328 +0.95(+7.66%)
Aug 28, 2020 11.44 12.49 11.25 12.41 149,700 +0.92(+8.01%)
Aug 27, 2020 12.89 12.89 10.88 11.49 227,965 -1.23(-9.67%)
Aug 26, 2020 13.57 13.80 12.70 12.72 141,398 -0.78(-5.78%)
Aug 25, 2020 13.21 13.92 12.45 13.50 189,293 +0.60(+4.65%)
Aug 24, 2020 13.31 13.50 12.22 12.90 191,913 -0.38(-2.86%)
Aug 21, 2020 13.75 13.99 12.05 13.28 537,300 -0.76(-5.41%)
Aug 20, 2020 13.70 15.44 13.30 14.04 813,540 +0.33(+2.41%)
Aug 19, 2020 11.87 15.20 11.50 13.71 1,686,653 +1.14(+9.07%)
Aug 18, 2020 10.65 12.98 9.650 12.57 1,131,794 +0.76(+6.44%)
Aug 17, 2020 9.990 11.85 8.750 11.81 3,382,090 +4.41(+59.59%)
Aug 14, 2020 7.080 7.500 6.610 7.400 1,654,000 +0.44(+6.32%)
Aug 13, 2020 7.250 7.250 6.840 6.960 46,836 -0.25(-3.47%)
Aug 12, 2020 7.750 8.030 7.050 7.210 72,140 -0.49(-6.36%)
Aug 11, 2020 7.840 7.930 7.440 7.700 74,469 -0.11(-1.41%)
Aug 10, 2020 7.530 8.140 7.530 7.810 103,014 +0.31(+4.13%)
Aug 07, 2020 7.540 7.790 7.290 7.500 27,700 -0.04(-0.53%)
Aug 06, 2020 7.700 7.700 7.030 7.540 38,925 +0.03(+0.40%)
Aug 05, 2020 7.600 7.740 7.510 7.510 32,765 -0.23(-2.97%)
Aug 04, 2020 7.450 7.770 7.450 7.740 20,639 +0.15(+1.98%)
Aug 03, 2020 7.400 7.979 7.270 7.590 31,441 -0.07(-0.91%)
Jul 31, 2020 7.130 7.740 6.900 7.660 45,800 +0.45(+6.24%)
Jul 30, 2020 7.700 7.700 6.050 7.210 122,966 -0.41(-5.38%)
Jul 29, 2020 7.610 7.880 7.370 7.620 20,229 -0.16(-2.06%)
Jul 28, 2020 7.990 8.000 6.770 7.780 70,917 -0.22(-2.75%)
Jul 27, 2020 8.380 8.427 7.910 8.000 36,749 -0.21(-2.56%)
Jul 24, 2020 8.640 8.640 7.880 8.210 56,200 -0.58(-6.60%)
Jul 23, 2020 9.100 9.100 8.410 8.790 63,292 -0.31(-3.41%)
Jul 22, 2020 8.890 9.190 8.610 9.100 48,216 +0.14(+1.56%)
Jul 21, 2020 9.220 9.445 8.890 8.960 47,281 -0.16(-1.75%)
Jul 20, 2020 9.910 9.920 8.880 9.120 104,170 -0.87(-8.71%)
Jul 17, 2020 9.840 10.99 9.020 9.990 407,000 +1.64(+19.64%)
Jul 16, 2020 8.400 10.36 8.160 8.350 171,268 -0.05(-0.60%)
Jul 15, 2020 8.010 8.900 7.850 8.400 149,786 +0.45(+5.66%)
Jul 14, 2020 8.460 8.470 7.760 7.950 48,612 -0.16(-1.97%)
Jul 13, 2020 8.610 8.670 8.020 8.110 49,254 -0.51(-5.92%)
Jul 10, 2020 8.150 8.835 8.000 8.620 42,900 +0.51(+6.29%)
Jul 09, 2020 8.470 8.520 7.681 8.110 26,477 -0.42(-4.92%)
Jul 08, 2020 8.730 8.735 8.150 8.530 46,739 +0.18(+2.16%)
Jul 07, 2020 8.630 8.875 8.100 8.350 49,643 -0.34(-3.91%)
Jul 06, 2020 9.430 9.660 8.520 8.690 48,566 -0.64(-6.86%)
Jul 02, 2020 9.990 10.07 9.161 9.330 37,500 -0.45(-4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.