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 (%)
May 31, 2018 1.040 1.150 1.040 1.120 1,685,041 +0.08(+7.69%)
May 30, 2018 0.9900 1.060 0.9500 1.040 572,006 +0.04(+4.00%)
May 29, 2018 0.8200 1.040 0.8200 1.000 876,427 +0.13(+15.35%)
May 25, 2018 0.8669 0.8669 0.8669 0 -0.01(-1.49%)
May 24, 2018 0.9600 0.9859 0.8600 0.8800 1,054,440 -0.06(-6.08%)
May 23, 2018 1.030 1.050 0.9100 0.9370 679,023 -0.06(-6.30%)
May 22, 2018 0.9500 1.030 0.9463 1.000 642,994 +0.10(+11.09%)
May 21, 2018 1.080 1.100 0.9000 0.9002 1,045,425 -0.13(-12.60%)
May 18, 2018 0.8800 1.160 0.8600 1.030 3,976,481 +0.19(+22.37%)
May 17, 2018 0.7497 0.9900 0.7352 0.8417 3,694,672 +0.14(+20.24%)
May 16, 2018 1.250 1.280 0.5520 0.7000 8,404,491 -0.71(-50.35%)
May 15, 2018 1.540 1.540 1.400 1.410 595,677 -0.13(-8.44%)
May 14, 2018 1.570 1.580 1.540 1.540 137,094 -0.05(-3.14%)
May 11, 2018 1.630 1.640 1.590 1.590 229,821 -0.05(-3.05%)
May 10, 2018 1.670 1.717 1.630 1.640 151,001 -0.06(-3.53%)
May 09, 2018 1.660 1.710 1.630 1.700 221,923 +0.04(+2.41%)
May 08, 2018 1.700 1.740 1.650 1.660 232,792 -0.06(-3.49%)
May 07, 2018 1.780 1.801 1.670 1.720 163,264 -0.05(-2.82%)
May 04, 2018 1.790 1.810 1.760 1.770 143,333 -0.03(-1.67%)
May 03, 2018 1.940 1.940 1.770 1.800 292,050 -0.17(-8.63%)
May 02, 2018 1.960 2.000 1.885 1.970 151,737 -0.01(-0.51%)
May 01, 2018 1.940 2.000 1.880 1.980 95,976 +0.03(+1.54%)
Apr 30, 2018 1.930 2.000 1.900 1.950 60,461 +0.02(+1.04%)
Apr 27, 2018 2.000 2.000 1.920 1.930 58,634 -0.07(-3.50%)
Apr 26, 2018 1.860 2.040 1.860 2.000 108,204 +0.14(+7.53%)
Apr 25, 2018 2.030 2.090 1.820 1.860 302,620 -0.15(-7.46%)
Apr 24, 2018 2.100 2.110 2.010 2.010 141,188 -0.12(-5.63%)
Apr 23, 2018 2.080 2.150 2.080 2.130 70,711 +0.05(+2.40%)
Apr 20, 2018 2.120 2.150 2.040 2.080 144,149 -0.05(-2.35%)
Apr 19, 2018 2.150 2.205 2.120 2.130 110,672 -0.01(-0.47%)
Apr 18, 2018 2.100 2.150 2.080 2.140 147,569 +0.02(+0.94%)
Apr 17, 2018 2.050 2.150 2.050 2.120 112,439 +0.09(+4.43%)
Apr 16, 2018 2.150 2.150 2.000 2.030 181,978 -0.14(-6.45%)
Apr 13, 2018 2.050 2.200 2.010 2.170 455,527 +0.13(+6.37%)
Apr 12, 2018 1.820 2.060 1.780 2.040 310,604 +0.21(+11.48%)
Apr 11, 2018 1.770 1.900 1.730 1.830 251,357 +0.08(+4.57%)
Apr 10, 2018 1.820 1.889 1.700 1.750 500,070 -0.06(-3.31%)
Apr 09, 2018 1.720 1.870 1.690 1.810 488,934 +0.08(+4.62%)
Apr 06, 2018 1.690 1.800 1.630 1.730 358,980 +0.03(+1.76%)
Apr 05, 2018 1.630 1.750 1.580 1.700 459,764 +0.06(+3.66%)
Apr 04, 2018 1.520 1.650 1.480 1.640 711,685 +0.11(+7.19%)
Apr 03, 2018 1.610 1.610 1.479 1.530 669,037 -0.08(-4.97%)
Apr 02, 2018 1.640 1.660 1.570 1.610 191,969 -0.05(-3.01%)
Mar 29, 2018 1.660 1.660 1.660 0 +0.04(+2.47%)
Mar 28, 2018 1.850 1.850 1.561 1.620 895,520 -0.22(-11.96%)
Mar 27, 2018 1.880 1.970 1.830 1.840 359,336 -0.04(-2.13%)
Mar 26, 2018 2.140 2.200 1.880 1.880 490,451 -0.22(-10.48%)
Mar 23, 2018 2.090 2.125 2.090 2.100 318,652 +0.00(+0.00%)
Mar 22, 2018 2.160 2.190 2.090 2.100 216,864 -0.09(-4.11%)
Mar 21, 2018 2.120 2.225 2.110 2.190 187,271 +0.08(+3.79%)
Mar 20, 2018 2.090 2.120 2.080 2.110 145,721 +0.02(+0.96%)
Mar 19, 2018 2.100 2.120 2.050 2.090 313,924 -0.04(-1.88%)
Mar 16, 2018 2.200 2.230 2.130 2.130 657,852 -0.10(-4.48%)
Mar 15, 2018 2.310 2.320 2.221 2.230 306,998 -0.05(-2.19%)
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.