Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Link Motion Inc (NY: LKM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 28, 2018 0.6500 0.7000 0.6300 0.6600 241,600 +0.04(+7.30%)
Sep 27, 2018 0.6216 0.6500 0.6150 0.6151 139,426 -0.00(-0.79%)
Sep 26, 2018 0.6500 0.6500 0.6005 0.6200 120,567 -0.03(-4.59%)
Sep 25, 2018 0.6200 0.6500 0.6006 0.6498 252,229 +0.03(+4.81%)
Sep 24, 2018 0.6363 0.6500 0.6187 0.6200 166,661 -0.02(-3.13%)
Sep 21, 2018 0.7300 0.7700 0.6200 0.6400 486,600 -0.07(-10.49%)
Sep 20, 2018 0.5800 0.7400 0.5730 0.7150 885,511 +0.12(+19.97%)
Sep 19, 2018 0.6900 0.7000 0.5925 0.5960 381,384 -0.10(-14.06%)
Sep 18, 2018 0.6842 0.7400 0.6842 0.6935 203,828 +0.01(+1.97%)
Sep 17, 2018 0.7000 0.7000 0.6070 0.6801 263,892 -0.07(-9.32%)
Sep 14, 2018 0.8000 0.8100 0.7200 0.7500 345,500 -0.03(-3.49%)
Sep 13, 2018 0.7866 0.7970 0.7699 0.7771 193,454 +0.02(+2.25%)
Sep 12, 2018 0.8500 0.8500 0.7504 0.7600 311,905 -0.11(-12.62%)
Sep 11, 2018 0.8600 0.8799 0.8000 0.8698 300,880 -0.02(-2.01%)
Sep 10, 2018 0.8500 0.9199 0.8500 0.8876 354,010 -0.03(-3.52%)
Sep 07, 2018 0.9300 0.9300 0.9000 0.9200 142,100 -0.02(-2.46%)
Sep 06, 2018 0.9200 0.9500 0.9123 0.9432 220,067 +0.01(+0.86%)
Sep 05, 2018 0.9600 0.9600 0.9200 0.9352 373,168 -0.03(-3.02%)
Sep 04, 2018 0.9300 0.9700 0.9200 0.9643 225,144 +0.03(+3.00%)
Aug 31, 2018 0.9362 0.9362 0.9362 0 -0.03(-3.49%)
Aug 30, 2018 0.9400 0.9800 0.9300 0.9701 82,364 -0.01(-1.01%)
Aug 29, 2018 0.9200 0.9800 0.9200 0.9800 142,510 +0.06(+6.85%)
Aug 28, 2018 0.9300 0.9500 0.8990 0.9172 203,877 -0.01(-0.84%)
Aug 27, 2018 1.000 1.000 0.8500 0.9250 285,825 -0.02(-2.63%)
Aug 24, 2018 0.9800 0.9800 0.9300 0.9500 269,000 -0.05(-5.00%)
Aug 23, 2018 1.030 1.030 1.000 1.000 375,634 -0.04(-3.85%)
Aug 22, 2018 1.050 1.050 1.040 1.040 114,649 -0.01(-0.95%)
Aug 21, 2018 1.060 1.060 1.040 1.050 156,801 -0.03(-2.78%)
Aug 20, 2018 1.100 1.127 1.030 1.080 386,637 +0.06(+5.88%)
Aug 17, 2018 0.9600 1.045 0.9600 1.020 264,700 -0.03(-2.86%)
Aug 16, 2018 1.060 1.060 1.030 1.050 178,256 -0.02(-1.87%)
Aug 15, 2018 1.110 1.110 1.030 1.070 223,845 -0.04(-3.60%)
Aug 14, 2018 1.150 1.150 1.110 1.110 154,670 -0.05(-4.31%)
Aug 13, 2018 1.110 1.170 1.110 1.160 328,818 +0.02(+1.75%)
Aug 10, 2018 1.110 1.150 1.110 1.140 105,100 +0.03(+2.70%)
Aug 09, 2018 1.100 1.120 1.100 1.110 175,533 +0.01(+0.91%)
Aug 08, 2018 1.060 1.110 1.051 1.100 193,524 +0.03(+2.80%)
Aug 07, 2018 1.090 1.139 1.050 1.070 255,672 -0.03(-2.73%)
Aug 06, 2018 1.030 1.110 1.010 1.100 282,062 +0.07(+6.80%)
Aug 03, 2018 1.010 1.060 1.010 1.030 80,700 +0.01(+0.98%)
Aug 02, 2018 1.020 1.045 1.000 1.020 108,360 +0.00(+0.00%)
Aug 01, 2018 0.9900 1.050 0.9701 1.020 219,627 -0.01(-0.97%)
Jul 31, 2018 1.040 1.050 1.010 1.030 252,275 -0.02(-1.90%)
Jul 30, 2018 1.140 1.140 1.010 1.050 254,893 -0.08(-7.08%)
Jul 27, 2018 1.130 1.180 1.130 1.130 198,800 +0.00(+0.00%)
Jul 26, 2018 1.170 1.170 1.130 1.130 170,960 -0.03(-2.59%)
Jul 25, 2018 1.130 1.180 1.130 1.160 189,580 +0.03(+2.65%)
Jul 24, 2018 1.250 1.250 1.130 1.130 802,763 -0.02(-1.74%)
Jul 23, 2018 1.140 1.170 1.120 1.150 170,024 -0.01(-0.86%)
Jul 20, 2018 1.140 1.180 1.130 1.160 142,701 +0.02(+1.75%)
Jul 19, 2018 1.200 1.200 1.130 1.140 374,605 -0.04(-3.39%)
Jul 18, 2018 1.150 1.190 1.130 1.180 94,817 +0.03(+2.61%)
Jul 17, 2018 1.150 1.150 1.139 1.150 149,624 +0.01(+0.88%)
Jul 16, 2018 1.160 1.160 1.130 1.140 115,644 -0.01(-0.87%)
Jul 13, 2018 1.180 1.180 1.130 1.150 75,451 -0.02(-1.71%)
Jul 12, 2018 1.170 1.190 1.160 1.170 175,286 +0.01(+0.86%)
Jul 11, 2018 1.150 1.170 1.130 1.160 211,002 +0.01(+0.87%)
Jul 10, 2018 1.170 1.170 1.140 1.150 67,067 -0.02(-1.71%)
Jul 09, 2018 1.140 1.180 1.120 1.170 135,570 +0.03(+2.63%)
Jul 06, 2018 1.120 1.170 1.070 1.140 332,055 -0.01(-0.87%)
Jul 05, 2018 1.150 1.170 1.100 1.150 358,092 -0.02(-1.71%)
Jul 03, 2018 1.170 1.170 1.170 0 +0.05(+4.46%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.