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 (%)
Oct 30, 2020 23.54 24.00 20.66 23.15 314,800 -0.45(-1.91%)
Oct 29, 2020 23.79 25.00 22.61 23.60 124,761 -0.23(-0.97%)
Oct 28, 2020 24.01 24.81 22.06 23.83 145,854 -1.15(-4.60%)
Oct 27, 2020 24.26 25.95 24.10 24.98 87,831 +0.17(+0.69%)
Oct 26, 2020 26.05 27.59 23.50 24.81 207,150 -1.78(-6.69%)
Oct 23, 2020 28.01 28.33 25.51 26.59 194,500 -0.85(-3.10%)
Oct 22, 2020 23.35 28.90 22.84 27.44 636,279 +3.89(+16.52%)
Oct 21, 2020 27.00 27.51 22.81 23.55 466,019 -2.76(-10.49%)
Oct 20, 2020 30.50 30.53 26.08 26.31 433,619 -3.49(-11.71%)
Oct 19, 2020 32.02 33.50 29.60 29.80 421,658 -3.21(-9.72%)
Oct 16, 2020 37.00 37.00 31.53 33.01 383,800 -2.84(-7.92%)
Oct 15, 2020 37.00 38.42 35.76 35.85 197,418 -2.20(-5.78%)
Oct 14, 2020 38.85 39.69 37.21 38.05 253,468 -0.96(-2.46%)
Oct 13, 2020 36.72 40.49 36.21 39.01 380,011 +2.84(+7.85%)
Oct 12, 2020 40.00 45.00 35.53 36.17 1,635,482 +1.08(+3.08%)
Oct 09, 2020 31.00 35.40 31.00 35.09 1,040,800 +4.49(+14.67%)
Oct 08, 2020 32.99 33.00 29.20 30.60 179,312 -1.77(-5.47%)
Oct 07, 2020 32.20 33.28 31.25 32.37 212,662 +0.18(+0.56%)
Oct 06, 2020 30.00 32.50 29.55 32.19 294,512 +2.65(+8.97%)
Oct 05, 2020 29.75 31.60 27.82 29.54 268,139 -0.21(-0.71%)
Oct 02, 2020 27.00 30.74 26.37 29.75 225,600 +0.96(+3.33%)
Oct 01, 2020 27.60 29.42 26.57 28.79 204,183 +1.65(+6.08%)
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%)
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.