Advertisement
Advertisement
U.S. markets closed
S&P Futures
3,912.50 +8.75 (+0.22%) Dow Futures
31,480.00 +59.00 (+0.19%) Nasdaq Futures
12,079.75 +39.25 (+0.33%) Russell 2000 Futures
1,774.70 +4.90 (+0.28%) Crude Oil
110.38 +0.81 (+0.74%) Gold
1,826.00 +1.20 (+0.07%)
LMP Automotive Holdings, Inc. (LMPX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 4.3100 | 4.9500 | 4.0001 | 4.9500 | 4.9500 | 44,529 |
| Jun 24, 2022 | 4.2300 | 4.7900 | 4.2300 | 4.6000 | 4.6000 | 22,700 |
| Jun 23, 2022 | 4.2150 | 4.7100 | 4.2150 | 4.6100 | 4.6100 | 41,300 |
| Jun 22, 2022 | 4.0900 | 4.2800 | 3.9500 | 4.2800 | 4.2800 | 78,400 |
| Jun 21, 2022 | 4.0400 | 4.2700 | 3.9300 | 4.2000 | 4.2000 | 40,900 |
| Jun 17, 2022 | 3.9000 | 4.3090 | 3.8200 | 3.9700 | 3.9700 | 40,900 |
| Jun 16, 2022 | 3.9950 | 4.0000 | 3.7300 | 3.9700 | 3.9700 | 70,600 |
| Jun 15, 2022 | 4.0740 | 4.2960 | 3.9500 | 4.0700 | 4.0700 | 10,000 |
| Jun 14, 2022 | 3.9400 | 4.0500 | 3.8850 | 3.9000 | 3.9000 | 20,500 |
| Jun 13, 2022 | 3.8830 | 3.9700 | 3.7340 | 3.8500 | 3.8500 | 6,400 |
| Jun 10, 2022 | 3.9700 | 4.1550 | 3.9700 | 4.0500 | 4.0500 | 15,200 |
| Jun 09, 2022 | 4.2500 | 4.2800 | 4.0300 | 4.1500 | 4.1500 | 35,200 |
| Jun 08, 2022 | 4.3600 | 4.5600 | 4.1000 | 4.2500 | 4.2500 | 29,500 |
| Jun 07, 2022 | 4.1580 | 4.6000 | 4.1200 | 4.3400 | 4.3400 | 18,800 |
| Jun 06, 2022 | 4.2500 | 4.4550 | 4.0500 | 4.2100 | 4.2100 | 18,000 |
| Jun 03, 2022 | 4.2900 | 4.4400 | 4.0500 | 4.3000 | 4.3000 | 20,800 |
| Jun 02, 2022 | 4.2100 | 4.4900 | 4.1800 | 4.2900 | 4.2900 | 22,400 |
| Jun 01, 2022 | 4.4600 | 4.5400 | 4.2200 | 4.2900 | 4.2900 | 8,700 |
| May 31, 2022 | 4.3100 | 4.8000 | 4.3100 | 4.5300 | 4.5300 | 9,200 |
| May 27, 2022 | 4.1500 | 4.5000 | 4.1500 | 4.4700 | 4.4700 | 17,700 |
| May 26, 2022 | 3.9100 | 4.6120 | 3.9100 | 4.1800 | 4.1800 | 10,100 |
| May 25, 2022 | 3.8100 | 4.0000 | 3.8100 | 3.9300 | 3.9300 | 7,900 |
| May 24, 2022 | 4.0850 | 4.2900 | 3.9100 | 3.9100 | 3.9100 | 11,000 |
| May 23, 2022 | 4.2500 | 4.2500 | 3.8300 | 3.9000 | 3.9000 | 16,900 |
| May 20, 2022 | 4.5000 | 4.5000 | 4.0000 | 4.2600 | 4.2600 | 36,000 |
| May 19, 2022 | 4.5550 | 4.8000 | 4.4600 | 4.4600 | 4.4600 | 17,300 |
| May 18, 2022 | 4.5800 | 4.7000 | 4.4000 | 4.6000 | 4.6000 | 15,000 |
| May 17, 2022 | 4.1800 | 4.6700 | 4.1800 | 4.6700 | 4.6700 | 18,800 |
| May 16, 2022 | 4.5000 | 4.5000 | 4.0000 | 4.0700 | 4.0700 | 26,800 |
| May 13, 2022 | 4.3700 | 4.5650 | 4.3700 | 4.3800 | 4.3800 | 20,500 |
| May 12, 2022 | 4.0200 | 4.3600 | 4.0000 | 4.2500 | 4.2500 | 20,600 |
| May 11, 2022 | 4.2220 | 4.4700 | 4.0100 | 4.0200 | 4.0200 | 31,600 |
| May 10, 2022 | 4.2900 | 4.4500 | 4.1480 | 4.2500 | 4.2500 | 33,400 |
| May 09, 2022 | 4.3000 | 4.4770 | 4.0300 | 4.3100 | 4.3100 | 42,900 |
| May 06, 2022 | 4.5000 | 4.7000 | 4.3010 | 4.3400 | 4.3400 | 17,900 |
| May 05, 2022 | 5.0500 | 5.1400 | 4.7000 | 4.7000 | 4.7000 | 29,200 |
| May 04, 2022 | 4.2140 | 5.1600 | 4.2140 | 5.0000 | 5.0000 | 104,900 |
| May 03, 2022 | 3.8900 | 4.3900 | 3.8900 | 4.3200 | 4.3200 | 29,300 |
| May 02, 2022 | 3.7500 | 3.9400 | 3.5800 | 3.9400 | 3.9400 | 54,800 |
| Apr 29, 2022 | 3.6900 | 3.8500 | 3.6900 | 3.8000 | 3.8000 | 20,100 |
| Apr 28, 2022 | 3.8400 | 3.9600 | 3.6900 | 3.9000 | 3.9000 | 19,800 |
| Apr 27, 2022 | 3.7770 | 3.9300 | 3.6950 | 3.7800 | 3.7800 | 18,800 |
| Apr 26, 2022 | 3.7900 | 3.9900 | 3.7700 | 3.9400 | 3.9400 | 15,900 |
| Apr 25, 2022 | 3.9200 | 3.9300 | 3.7100 | 3.7900 | 3.7900 | 46,600 |
| Apr 22, 2022 | 4.0400 | 4.0400 | 3.7000 | 3.9400 | 3.9400 | 61,200 |
| Apr 21, 2022 | 4.3000 | 4.3000 | 3.9100 | 4.0400 | 4.0400 | 48,200 |
| Apr 20, 2022 | 4.3000 | 4.3500 | 4.0020 | 4.3000 | 4.3000 | 28,800 |
| Apr 19, 2022 | 4.1800 | 4.3600 | 3.9300 | 4.3600 | 4.3600 | 20,300 |
| Apr 18, 2022 | 4.2100 | 4.4000 | 3.9000 | 4.0200 | 4.0200 | 61,100 |
| Apr 14, 2022 | 4.3300 | 4.6000 | 4.2200 | 4.2800 | 4.2800 | 24,300 |
| Apr 13, 2022 | 4.5500 | 4.5500 | 4.3000 | 4.3400 | 4.3400 | 18,600 |
| Apr 12, 2022 | 4.4900 | 4.7650 | 4.3600 | 4.5100 | 4.5100 | 27,200 |
| Apr 11, 2022 | 4.8500 | 4.9000 | 4.5000 | 4.5400 | 4.5400 | 57,500 |
| Apr 08, 2022 | 4.2300 | 4.9800 | 4.2300 | 4.8500 | 4.8500 | 58,900 |
| Apr 07, 2022 | 4.6000 | 4.6000 | 4.1300 | 4.2800 | 4.2800 | 33,100 |
| Apr 06, 2022 | 4.6300 | 4.7000 | 4.4000 | 4.6800 | 4.6800 | 39,700 |
| Apr 05, 2022 | 4.8400 | 4.8400 | 4.6000 | 4.6300 | 4.6300 | 27,000 |
| Apr 04, 2022 | 4.7900 | 4.9900 | 4.6500 | 4.8100 | 4.8100 | 38,600 |
| Apr 01, 2022 | 4.5100 | 4.9200 | 4.4200 | 4.8100 | 4.8100 | 47,800 |
| Mar 31, 2022 | 4.8600 | 5.0000 | 4.6300 | 5.0000 | 5.0000 | 33,200 |
| Mar 30, 2022 | 4.8400 | 5.0000 | 4.5500 | 4.8800 | 4.8800 | 47,700 |
| Mar 29, 2022 | 4.7100 | 5.0200 | 4.7100 | 4.8400 | 4.8400 | 28,400 |
| Mar 28, 2022 | 4.8200 | 4.9900 | 4.4000 | 4.7100 | 4.7100 | 73,500 |
| Mar 25, 2022 | 5.0400 | 5.0400 | 4.6700 | 4.9000 | 4.9000 | 27,200 |
| Mar 24, 2022 | 4.8300 | 5.0600 | 4.6000 | 4.9100 | 4.9100 | 36,700 |
| Mar 23, 2022 | 4.9500 | 4.9500 | 4.6800 | 4.7700 | 4.7700 | 35,500 |
| Mar 22, 2022 | 4.7400 | 5.1000 | 4.3500 | 4.9600 | 4.9600 | 64,700 |
| Mar 21, 2022 | 5.0900 | 5.0900 | 4.3600 | 4.5400 | 4.5400 | 82,100 |
| Mar 18, 2022 | 5.1200 | 5.3800 | 5.0500 | 5.0500 | 5.0500 | 45,300 |
| Mar 17, 2022 | 4.6500 | 5.3600 | 4.6500 | 5.1000 | 5.1000 | 81,800 |
| Mar 16, 2022 | 4.2000 | 4.7000 | 4.2000 | 4.6100 | 4.6100 | 48,200 |
| Mar 15, 2022 | 4.0000 | 4.4000 | 4.0000 | 4.1800 | 4.1800 | 34,300 |
| Mar 14, 2022 | 4.4600 | 4.6400 | 3.7000 | 3.9400 | 3.9400 | 87,200 |
| Mar 11, 2022 | 4.3900 | 4.4500 | 4.1000 | 4.2100 | 4.2100 | 41,400 |
| Mar 10, 2022 | 3.9600 | 4.4600 | 3.8000 | 4.2400 | 4.2400 | 40,200 |
| Mar 09, 2022 | 3.7000 | 4.2200 | 3.6700 | 3.9200 | 3.9200 | 90,000 |
| Mar 08, 2022 | 3.5700 | 4.0000 | 3.5700 | 3.6700 | 3.6700 | 85,500 |
| Mar 07, 2022 | 4.0900 | 4.4200 | 3.5200 | 3.6900 | 3.6900 | 70,500 |
| Mar 04, 2022 | 4.2700 | 4.2700 | 3.9000 | 3.9300 | 3.9300 | 66,400 |
| Mar 03, 2022 | 4.4000 | 4.4800 | 4.1200 | 4.2000 | 4.2000 | 22,600 |
| Mar 02, 2022 | 4.5000 | 4.5000 | 4.2810 | 4.3300 | 4.3300 | 30,800 |
| Mar 01, 2022 | 4.5000 | 4.9800 | 4.2500 | 4.3900 | 4.3900 | 56,500 |
| Feb 28, 2022 | 4.8000 | 5.0000 | 4.3500 | 4.4300 | 4.4300 | 99,200 |
| Feb 25, 2022 | 5.2400 | 5.3300 | 4.8200 | 4.9600 | 4.9600 | 81,700 |
| Feb 24, 2022 | 4.8900 | 5.2700 | 4.5000 | 5.2700 | 5.2700 | 47,000 |
| Feb 23, 2022 | 4.5200 | 5.1800 | 4.5200 | 5.0800 | 5.0800 | 84,900 |
| Feb 22, 2022 | 4.7500 | 4.8400 | 4.2500 | 4.4000 | 4.4000 | 69,000 |
| Feb 18, 2022 | 4.9500 | 5.2400 | 4.7400 | 4.8800 | 4.8800 | 46,900 |
| Feb 17, 2022 | 5.0000 | 5.1800 | 4.5000 | 4.9500 | 4.9500 | 123,600 |
| Feb 16, 2022 | 6.9900 | 7.1100 | 3.3500 | 5.2500 | 5.2500 | 585,200 |
| Feb 15, 2022 | 6.9200 | 7.2000 | 6.5100 | 6.6500 | 6.6500 | 43,500 |
| Feb 14, 2022 | 7.1100 | 7.2600 | 6.7000 | 6.7100 | 6.7100 | 80,700 |
| Feb 11, 2022 | 7.3500 | 7.5100 | 7.0590 | 7.2000 | 7.2000 | 32,200 |
| Feb 10, 2022 | 7.2100 | 7.4400 | 7.0200 | 7.4400 | 7.4400 | 41,400 |
| Feb 09, 2022 | 7.2800 | 7.7300 | 7.1600 | 7.4400 | 7.4400 | 29,800 |
| Feb 08, 2022 | 7.0800 | 7.3000 | 7.0800 | 7.2400 | 7.2400 | 16,700 |
| Feb 07, 2022 | 7.3900 | 7.6060 | 7.0200 | 7.1300 | 7.1300 | 31,500 |
| Feb 04, 2022 | 7.1300 | 7.5300 | 7.0800 | 7.3400 | 7.3400 | 20,100 |
| Feb 03, 2022 | 7.4500 | 7.4500 | 7.0750 | 7.2000 | 7.2000 | 30,700 |
| Feb 02, 2022 | 7.9500 | 8.2400 | 7.3300 | 7.5200 | 7.5200 | 43,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
