Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LMP Automotive Holdings, Inc. (LMPX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.67+0.94 (+13.97%)
At close: 04:00PM EDT
7.52 -0.15 (-1.96%)
After hours: 04:50PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20227.008.407.007.677.67202,036
Aug 05, 20226.347.006.346.736.7355,000
Aug 04, 20226.186.606.186.426.4219,000
Aug 03, 20225.986.505.906.186.18105,400
Aug 02, 20225.345.775.345.775.777,400
Aug 01, 20225.275.615.275.455.4514,000
Jul 29, 20225.245.425.115.355.3519,700
Jul 28, 20225.295.465.025.305.3010,600
Jul 27, 20224.905.194.815.115.1116,500
Jul 26, 20225.055.144.864.934.936,400
Jul 25, 20225.135.545.015.155.1518,200
Jul 22, 20225.665.815.105.385.3834,800
Jul 21, 20225.485.665.405.495.4923,100
Jul 20, 20225.495.865.385.755.7529,500
Jul 19, 20225.355.705.225.555.5541,400
Jul 18, 20225.355.735.185.565.5633,700
Jul 15, 20225.195.695.065.235.2377,700
Jul 14, 20225.025.735.025.255.2527,700
Jul 13, 20225.006.055.005.465.4627,000
Jul 12, 20225.705.705.265.315.3115,500
Jul 11, 20226.306.335.705.865.8619,000
Jul 08, 20226.357.175.866.436.4393,200
Jul 07, 20225.896.805.716.356.3552,500
Jul 06, 20225.745.955.505.735.7369,900
Jul 05, 20224.685.644.685.575.5755,800
Jul 01, 20224.655.004.654.884.8811,000
Jun 30, 20224.624.754.614.754.758,500
Jun 29, 20224.615.094.614.954.9521,000
Jun 28, 20224.785.124.744.944.9436,300
Jun 27, 20224.314.954.004.954.9544,500
Jun 24, 20224.234.794.234.604.6022,700
Jun 23, 20224.224.714.224.614.6141,300
Jun 22, 20224.094.283.954.284.2878,400
Jun 21, 20224.044.273.934.204.2040,900
Jun 17, 20223.904.313.823.973.9740,900
Jun 16, 20223.994.003.733.973.9770,600
Jun 15, 20224.074.303.954.074.0710,000
Jun 14, 20223.944.053.883.903.9020,500
Jun 13, 20223.883.973.733.853.856,400
Jun 10, 20223.974.163.974.054.0515,200
Jun 09, 20224.254.284.034.154.1535,200
Jun 08, 20224.364.564.104.254.2529,500
Jun 07, 20224.164.604.124.344.3418,800
Jun 06, 20224.254.454.054.214.2118,000
Jun 03, 20224.294.444.054.304.3020,800
Jun 02, 20224.214.494.184.294.2922,400
Jun 01, 20224.464.544.224.294.298,700
May 31, 20224.314.804.314.534.539,200
May 27, 20224.154.504.154.474.4717,700
May 26, 20223.914.613.914.184.1810,100
May 25, 20223.814.003.813.933.937,900
May 24, 20224.094.293.913.913.9111,000
May 23, 20224.254.253.833.903.9016,900
May 20, 20224.504.504.004.264.2636,000
May 19, 20224.554.804.464.464.4617,300
May 18, 20224.584.704.404.604.6015,000
May 17, 20224.184.674.184.674.6718,800
May 16, 20224.504.504.004.074.0726,800
May 13, 20224.374.574.374.384.3820,500
May 12, 20224.024.364.004.254.2520,600
May 11, 20224.224.474.014.024.0231,600
May 10, 20224.294.454.154.254.2533,400
May 09, 20224.304.484.034.314.3142,900
May 06, 20224.504.704.304.344.3417,900
May 05, 20225.055.144.704.704.7029,200
May 04, 20224.215.164.215.005.00104,900
May 03, 20223.894.393.894.324.3229,300
May 02, 20223.753.943.583.943.9454,800
Apr 29, 20223.693.853.693.803.8020,100
Apr 28, 20223.843.963.693.903.9019,800
Apr 27, 20223.783.933.693.783.7818,800
Apr 26, 20223.793.993.773.943.9415,900
Apr 25, 20223.923.933.713.793.7946,600
Apr 22, 20224.044.043.703.943.9461,200
Apr 21, 20224.304.303.914.044.0448,200
Apr 20, 20224.304.354.004.304.3028,800
Apr 19, 20224.184.363.934.364.3620,300
Apr 18, 20224.214.403.904.024.0261,100
Apr 14, 20224.334.604.224.284.2824,300
Apr 13, 20224.554.554.304.344.3418,600
Apr 12, 20224.494.764.364.514.5127,200
Apr 11, 20224.854.904.504.544.5457,500
Apr 08, 20224.234.984.234.854.8558,900
Apr 07, 20224.604.604.134.284.2833,100
Apr 06, 20224.634.704.404.684.6839,700
Apr 05, 20224.844.844.604.634.6327,000
Apr 04, 20224.794.994.654.814.8138,600
Apr 01, 20224.514.924.424.814.8147,800
Mar 31, 20224.865.004.635.005.0033,200
Mar 30, 20224.845.004.554.884.8847,700
Mar 29, 20224.715.024.714.844.8428,400
Mar 28, 20224.824.994.404.714.7173,500
Mar 25, 20225.045.044.674.904.9027,200
Mar 24, 20224.835.064.604.914.9136,700
Mar 23, 20224.954.954.684.774.7735,500
Mar 22, 20224.745.104.354.964.9664,700
Mar 21, 20225.095.094.364.544.5482,100
Mar 18, 20225.125.385.055.055.0545,300
Mar 17, 20224.655.364.655.105.1081,800
Mar 16, 20224.204.704.204.614.6148,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement