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 (%)
Apr 30, 2020 5.500 6.440 5.410 6.150 371,233 +1.45(+30.85%)
Apr 29, 2020 4.250 5.280 4.240 4.700 86,094 +0.47(+11.11%)
Apr 28, 2020 4.340 4.340 4.000 4.230 37,921 +0.19(+4.70%)
Apr 27, 2020 4.130 4.440 3.800 4.040 143,683 +0.02(+0.50%)
Apr 24, 2020 4.580 4.580 4.020 4.020 78,200 -0.39(-8.84%)
Apr 23, 2020 4.750 4.750 4.211 4.410 31,233 +0.01(+0.23%)
Apr 22, 2020 4.710 4.790 4.400 4.400 24,229 -0.09(-2.00%)
Apr 21, 2020 4.900 4.900 4.300 4.490 41,533 -0.46(-9.29%)
Apr 20, 2020 5.100 5.100 4.750 4.950 29,973 -0.03(-0.60%)
Apr 17, 2020 5.000 5.180 4.820 4.980 35,000 +0.10(+2.05%)
Apr 16, 2020 5.090 5.200 4.700 4.880 26,849 -0.40(-7.58%)
Apr 15, 2020 5.230 5.300 4.535 5.280 34,439 -0.15(-2.76%)
Apr 14, 2020 5.890 5.890 5.010 5.430 62,212 +0.14(+2.65%)
Apr 13, 2020 5.400 5.570 5.010 5.290 23,313 -0.34(-6.04%)
Apr 09, 2020 5.240 5.900 5.230 5.630 33,700 +0.22(+4.07%)
Apr 08, 2020 5.380 5.723 5.140 5.410 14,724 +0.03(+0.56%)
Apr 07, 2020 5.210 5.840 5.170 5.380 30,411 +0.22(+4.26%)
Apr 06, 2020 5.010 5.530 5.010 5.160 23,764 +0.25(+5.09%)
Apr 03, 2020 5.080 5.190 4.645 4.910 21,500 -0.16(-3.16%)
Apr 02, 2020 4.720 5.230 4.342 5.070 52,287 +0.18(+3.68%)
Apr 01, 2020 5.830 5.875 4.530 4.890 72,310 -0.66(-11.89%)
Mar 31, 2020 6.010 6.216 5.470 5.550 99,775 -0.50(-8.26%)
Mar 30, 2020 7.420 7.420 6.000 6.050 109,671 -0.25(-3.97%)
Mar 27, 2020 6.550 6.710 5.900 6.300 86,800 -0.25(-3.82%)
Mar 26, 2020 6.160 7.750 5.920 6.550 98,203 +0.45(+7.38%)
Mar 25, 2020 5.670 7.850 5.000 6.100 86,525 +0.44(+7.77%)
Mar 24, 2020 5.040 6.660 5.040 5.660 104,208 +0.93(+19.66%)
Mar 23, 2020 3.440 5.000 3.280 4.730 147,422 +1.40(+42.04%)
Mar 20, 2020 4.760 5.520 3.330 3.330 242,300 -1.32(-28.39%)
Mar 19, 2020 4.740 5.250 4.520 4.650 156,540 -0.35(-7.00%)
Mar 18, 2020 6.030 6.300 4.677 5.000 171,516 -1.36(-21.38%)
Mar 17, 2020 6.420 6.790 6.100 6.360 35,842 -0.06(-0.93%)
Mar 16, 2020 6.490 7.150 6.000 6.420 67,906 -0.79(-10.96%)
Mar 13, 2020 5.200 8.000 5.200 7.210 116,900 +2.21(+44.20%)
Mar 12, 2020 5.490 6.040 4.010 5.000 120,138 -1.09(-17.90%)
Mar 11, 2020 7.010 8.100 5.650 6.090 86,688 -1.58(-20.60%)
Mar 10, 2020 8.370 8.480 7.010 7.670 77,700 -0.23(-2.91%)
Mar 09, 2020 8.830 8.830 7.740 7.900 78,409 -1.81(-18.64%)
Mar 06, 2020 9.750 10.49 9.000 9.710 62,400 -0.41(-4.05%)
Mar 05, 2020 11.70 11.88 9.060 10.12 124,543 -1.89(-15.74%)
Mar 04, 2020 12.45 12.47 11.80 12.01 33,991 -0.23(-1.88%)
Mar 03, 2020 12.41 12.97 11.80 12.24 51,816 -0.15(-1.21%)
Mar 02, 2020 12.99 13.92 12.00 12.39 80,630 -0.56(-4.32%)
Feb 28, 2020 14.10 14.40 12.52 12.95 114,500 -0.52(-3.86%)
Feb 27, 2020 11.60 13.75 11.22 13.47 140,873 +1.37(+11.32%)
Feb 26, 2020 12.59 13.35 11.16 12.10 83,510 -0.27(-2.18%)
Feb 25, 2020 12.40 14.53 10.57 12.37 150,455 +0.03(+0.24%)
Feb 24, 2020 14.50 14.50 12.20 12.34 135,033 -2.47(-16.68%)
Feb 21, 2020 15.10 15.74 14.15 14.81 231,800 +0.13(+0.89%)
Feb 20, 2020 14.80 15.90 13.58 14.68 153,103 -0.01(-0.07%)
Feb 19, 2020 11.76 15.44 11.60 14.69 528,468 +3.25(+28.41%)
Feb 18, 2020 12.11 12.45 10.51 11.44 164,448 -1.14(-9.06%)
Feb 14, 2020 15.75 15.75 12.00 12.58 259,500 -3.15(-20.03%)
Feb 13, 2020 15.92 15.95 15.12 15.73 95,277 -0.01(-0.06%)
Feb 12, 2020 15.99 15.99 15.03 15.74 197,676 +0.14(+0.90%)
Feb 11, 2020 16.32 16.34 15.33 15.60 700,535 -6.14(-28.24%)
Feb 10, 2020 21.34 24.10 20.61 21.74 133,473 -1.97(-8.31%)
Feb 07, 2020 22.83 25.00 20.08 23.71 136,800 -0.69(-2.83%)
Feb 06, 2020 26.74 30.00 23.52 24.40 93,272 -2.40(-8.96%)
Feb 05, 2020 33.50 33.50 23.36 26.80 212,786 -10.21(-27.59%)
Feb 04, 2020 40.00 40.00 37.01 37.01 52,881 -1.29(-3.37%)
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.