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
4.9500+0.3500 (+7.61%)
At close: 04:00PM EDT
4.9900 +0.04 (+0.81%)
After hours: 05:37PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20224.31004.95004.00014.95004.950044,529
Jun 24, 20224.23004.79004.23004.60004.600022,700
Jun 23, 20224.21504.71004.21504.61004.610041,300
Jun 22, 20224.09004.28003.95004.28004.280078,400
Jun 21, 20224.04004.27003.93004.20004.200040,900
Jun 17, 20223.90004.30903.82003.97003.970040,900
Jun 16, 20223.99504.00003.73003.97003.970070,600
Jun 15, 20224.07404.29603.95004.07004.070010,000
Jun 14, 20223.94004.05003.88503.90003.900020,500
Jun 13, 20223.88303.97003.73403.85003.85006,400
Jun 10, 20223.97004.15503.97004.05004.050015,200
Jun 09, 20224.25004.28004.03004.15004.150035,200
Jun 08, 20224.36004.56004.10004.25004.250029,500
Jun 07, 20224.15804.60004.12004.34004.340018,800
Jun 06, 20224.25004.45504.05004.21004.210018,000
Jun 03, 20224.29004.44004.05004.30004.300020,800
Jun 02, 20224.21004.49004.18004.29004.290022,400
Jun 01, 20224.46004.54004.22004.29004.29008,700
May 31, 20224.31004.80004.31004.53004.53009,200
May 27, 20224.15004.50004.15004.47004.470017,700
May 26, 20223.91004.61203.91004.18004.180010,100
May 25, 20223.81004.00003.81003.93003.93007,900
May 24, 20224.08504.29003.91003.91003.910011,000
May 23, 20224.25004.25003.83003.90003.900016,900
May 20, 20224.50004.50004.00004.26004.260036,000
May 19, 20224.55504.80004.46004.46004.460017,300
May 18, 20224.58004.70004.40004.60004.600015,000
May 17, 20224.18004.67004.18004.67004.670018,800
May 16, 20224.50004.50004.00004.07004.070026,800
May 13, 20224.37004.56504.37004.38004.380020,500
May 12, 20224.02004.36004.00004.25004.250020,600
May 11, 20224.22204.47004.01004.02004.020031,600
May 10, 20224.29004.45004.14804.25004.250033,400
May 09, 20224.30004.47704.03004.31004.310042,900
May 06, 20224.50004.70004.30104.34004.340017,900
May 05, 20225.05005.14004.70004.70004.700029,200
May 04, 20224.21405.16004.21405.00005.0000104,900
May 03, 20223.89004.39003.89004.32004.320029,300
May 02, 20223.75003.94003.58003.94003.940054,800
Apr 29, 20223.69003.85003.69003.80003.800020,100
Apr 28, 20223.84003.96003.69003.90003.900019,800
Apr 27, 20223.77703.93003.69503.78003.780018,800
Apr 26, 20223.79003.99003.77003.94003.940015,900
Apr 25, 20223.92003.93003.71003.79003.790046,600
Apr 22, 20224.04004.04003.70003.94003.940061,200
Apr 21, 20224.30004.30003.91004.04004.040048,200
Apr 20, 20224.30004.35004.00204.30004.300028,800
Apr 19, 20224.18004.36003.93004.36004.360020,300
Apr 18, 20224.21004.40003.90004.02004.020061,100
Apr 14, 20224.33004.60004.22004.28004.280024,300
Apr 13, 20224.55004.55004.30004.34004.340018,600
Apr 12, 20224.49004.76504.36004.51004.510027,200
Apr 11, 20224.85004.90004.50004.54004.540057,500
Apr 08, 20224.23004.98004.23004.85004.850058,900
Apr 07, 20224.60004.60004.13004.28004.280033,100
Apr 06, 20224.63004.70004.40004.68004.680039,700
Apr 05, 20224.84004.84004.60004.63004.630027,000
Apr 04, 20224.79004.99004.65004.81004.810038,600
Apr 01, 20224.51004.92004.42004.81004.810047,800
Mar 31, 20224.86005.00004.63005.00005.000033,200
Mar 30, 20224.84005.00004.55004.88004.880047,700
Mar 29, 20224.71005.02004.71004.84004.840028,400
Mar 28, 20224.82004.99004.40004.71004.710073,500
Mar 25, 20225.04005.04004.67004.90004.900027,200
Mar 24, 20224.83005.06004.60004.91004.910036,700
Mar 23, 20224.95004.95004.68004.77004.770035,500
Mar 22, 20224.74005.10004.35004.96004.960064,700
Mar 21, 20225.09005.09004.36004.54004.540082,100
Mar 18, 20225.12005.38005.05005.05005.050045,300
Mar 17, 20224.65005.36004.65005.10005.100081,800
Mar 16, 20224.20004.70004.20004.61004.610048,200
Mar 15, 20224.00004.40004.00004.18004.180034,300
Mar 14, 20224.46004.64003.70003.94003.940087,200
Mar 11, 20224.39004.45004.10004.21004.210041,400
Mar 10, 20223.96004.46003.80004.24004.240040,200
Mar 09, 20223.70004.22003.67003.92003.920090,000
Mar 08, 20223.57004.00003.57003.67003.670085,500
Mar 07, 20224.09004.42003.52003.69003.690070,500
Mar 04, 20224.27004.27003.90003.93003.930066,400
Mar 03, 20224.40004.48004.12004.20004.200022,600
Mar 02, 20224.50004.50004.28104.33004.330030,800
Mar 01, 20224.50004.98004.25004.39004.390056,500
Feb 28, 20224.80005.00004.35004.43004.430099,200
Feb 25, 20225.24005.33004.82004.96004.960081,700
Feb 24, 20224.89005.27004.50005.27005.270047,000
Feb 23, 20224.52005.18004.52005.08005.080084,900
Feb 22, 20224.75004.84004.25004.40004.400069,000
Feb 18, 20224.95005.24004.74004.88004.880046,900
Feb 17, 20225.00005.18004.50004.95004.9500123,600
Feb 16, 20226.99007.11003.35005.25005.2500585,200
Feb 15, 20226.92007.20006.51006.65006.650043,500
Feb 14, 20227.11007.26006.70006.71006.710080,700
Feb 11, 20227.35007.51007.05907.20007.200032,200
Feb 10, 20227.21007.44007.02007.44007.440041,400
Feb 09, 20227.28007.73007.16007.44007.440029,800
Feb 08, 20227.08007.30007.08007.24007.240016,700
Feb 07, 20227.39007.60607.02007.13007.130031,500
Feb 04, 20227.13007.53007.08007.34007.340020,100
Feb 03, 20227.45007.45007.07507.20007.200030,700
Feb 02, 20227.95008.24007.33007.52007.520043,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement