Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lmf Acquisition Opportunities Inc (NQ: LMAOU )

12.46 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 28, 2022 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 20, 2022 10.17 0 -0.07(-0.68%)
May 17, 2022 10.24 0 -0.05(-0.49%)
May 02, 2022 10.29 1 +0.02(+0.19%)
Apr 28, 2022 10.27 2 +0.00(+0.00%)
Apr 25, 2022 10.27 175 +0.01(+0.10%)
Apr 21, 2022 10.26 100 -0.03(-0.29%)
Apr 12, 2022 10.29 0 +0.00(+0.00%)
Apr 11, 2022 10.30 10.30 10.29 10.29 1,935 -0.05(-0.48%)
Mar 29, 2022 10.34 0 +0.08(+0.78%)
Mar 28, 2022 10.26 10.26 10.26 10.26 841 +0.01(+0.10%)
Mar 24, 2022 10.25 2 -0.15(-1.44%)
Mar 15, 2022 10.40 0 +0.07(+0.68%)
Mar 10, 2022 10.33 0 +0.00(+0.00%)
Mar 08, 2022 10.33 0 +0.10(+0.98%)
Mar 07, 2022 10.23 10.23 10.23 10.23 205 -0.39(-3.72%)
Feb 25, 2022 10.62 0 +0.16(+1.55%)
Feb 24, 2022 10.46 10.46 10.46 10.46 100 +0.21(+2.08%)
Feb 22, 2022 10.25 5 -0.07(-0.68%)
Feb 02, 2022 10.32 5 +0.05(+0.49%)
Feb 01, 2022 10.28 10.28 10.27 10.27 1,800 -0.02(-0.19%)
Jan 31, 2022 10.30 10.30 10.29 10.29 1,000 -0.11(-1.06%)
Jan 24, 2022 10.40 0 +0.03(+0.29%)
Jan 21, 2022 10.36 10.37 10.35 10.37 2,100 -0.03(-0.29%)
Jan 14, 2022 10.40 0 +0.04(+0.39%)
Jan 10, 2022 10.36 0 +0.01(+0.10%)
Dec 27, 2021 10.35 10.35 10.35 101 +0.00(+0.00%)
Dec 20, 2021 10.35 10.35 10.35 66 -0.08(-0.77%)
Dec 17, 2021 10.45 10.45 10.42 10.43 1,200 -0.01(-0.10%)
Dec 16, 2021 10.44 10.44 10.44 10.44 100 +0.09(+0.87%)
Dec 13, 2021 10.35 10.35 10.35 50 -0.09(-0.86%)
Dec 09, 2021 10.44 10.44 10.44 0 -0.04(-0.38%)
Dec 07, 2021 10.48 10.48 10.48 0 +0.01(+0.10%)
Nov 26, 2021 10.47 10.47 10.47 10 -0.06(-0.62%)
Nov 22, 2021 10.54 10.54 10.54 0 +0.04(+0.33%)
Nov 19, 2021 10.48 10.50 10.48 10.50 11,488 +0.03(+0.27%)
Nov 09, 2021 10.47 10.47 10.47 0 +0.07(+0.69%)
Nov 08, 2021 10.47 10.47 10.40 10.40 1,000 -0.05(-0.48%)
Nov 03, 2021 10.45 10.45 10.45 60 -0.07(-0.67%)
Oct 25, 2021 10.52 10.52 10.52 2 +0.08(+0.77%)
Oct 22, 2021 10.34 10.74 10.34 10.44 45,374 +0.10(+0.97%)
Oct 20, 2021 10.34 10.34 10.34 0 -0.01(-0.10%)
Oct 19, 2021 10.35 10.35 10.35 10.35 260 -0.05(-0.49%)
Oct 15, 2021 10.40 10.40 10.40 5 +0.05(+0.49%)
Oct 14, 2021 10.35 10.35 10.35 10.35 1,010 -0.01(-0.10%)
Oct 13, 2021 10.36 10.36 10.36 10.36 200 +0.00(+0.00%)
Oct 12, 2021 10.40 10.40 10.04 10.36 61,078 -0.11(-1.05%)
Oct 11, 2021 10.47 10.47 10.47 10.47 2,700 +0.00(+0.00%)
Oct 08, 2021 10.47 10.47 10.47 10.47 800 +0.00(+0.00%)
Oct 07, 2021 10.47 10.47 10.47 10.47 2,500 +0.00(+0.00%)
Oct 06, 2021 10.47 10.48 10.47 10.47 1,818 +0.00(+0.00%)
Oct 05, 2021 10.47 10.48 10.47 10.47 3,839 +0.00(+0.00%)
Oct 04, 2021 10.47 10.49 10.43 10.47 9,239 -0.00(-0.00%)
Oct 01, 2021 10.47 10.47 10.47 10.47 1,852 -0.01(-0.14%)
Sep 30, 2021 10.47 10.50 10.47 10.48 9,105 +0.01(+0.14%)
Sep 29, 2021 10.47 10.47 10.47 10.47 10,184 -0.01(-0.10%)
Sep 27, 2021 10.48 10.48 10.48 83 +0.01(+0.10%)
Sep 24, 2021 10.40 10.49 10.40 10.47 31,565 +0.02(+0.19%)
Sep 23, 2021 10.43 10.45 10.43 10.45 2,701 +0.05(+0.48%)
Sep 22, 2021 10.40 10.40 10.40 10.40 3,727 +0.05(+0.48%)
Sep 21, 2021 10.35 10.35 10.35 10.35 114 +0.01(+0.10%)
Sep 16, 2021 10.34 10.34 10.34 1 -0.03(-0.29%)
Sep 15, 2021 10.37 10.37 10.31 10.37 6,035 +0.02(+0.19%)
Sep 14, 2021 10.34 10.35 10.34 10.35 3,652 +0.05(+0.49%)
Sep 10, 2021 10.30 10.30 10.30 0 +0.04(+0.39%)
Sep 09, 2021 10.32 10.32 10.26 10.26 3,299 -0.02(-0.19%)
Sep 07, 2021 10.28 10.28 10.28 0 -0.02(-0.19%)
Sep 03, 2021 10.28 10.30 10.28 10.30 4,452 +0.00(+0.00%)
Sep 02, 2021 10.30 10.30 10.30 10.30 1,050 +0.00(+0.00%)
Sep 01, 2021 10.27 10.30 10.27 10.30 572 -0.04(-0.39%)
Aug 31, 2021 10.30 10.34 10.25 10.34 32,831 +0.06(+0.58%)
Aug 27, 2021 10.28 10.28 10.28 12 +0.00(+0.00%)
Aug 26, 2021 10.30 10.30 10.28 10.28 3,804 -0.01(-0.10%)
Aug 25, 2021 10.29 10.29 10.29 10.29 1,200 -0.01(-0.10%)
Aug 23, 2021 10.30 10.30 10.30 0 -0.04(-0.39%)
Aug 20, 2021 10.37 10.39 10.30 10.34 3,062 -0.02(-0.19%)
Aug 19, 2021 10.36 10.36 10.36 10.36 688 +0.04(+0.39%)
Aug 17, 2021 10.32 10.32 10.32 0 -0.03(-0.29%)
Aug 12, 2021 10.35 10.35 10.35 0 -0.04(-0.38%)
Aug 09, 2021 10.39 10.39 10.39 0 -0.07(-0.67%)
Aug 06, 2021 10.46 10.46 10.46 10.46 250 +0.08(+0.77%)
Aug 04, 2021 10.38 10.38 10.38 0 +0.08(+0.78%)
Aug 02, 2021 10.30 10.30 10.30 0 -0.05(-0.48%)
Jul 30, 2021 10.37 10.38 10.35 10.35 1,025 -0.03(-0.29%)
Jul 27, 2021 10.38 10.38 10.38 3 +0.00(+0.00%)
Jul 26, 2021 10.46 10.46 10.38 10.38 2,086 -0.02(-0.19%)
Jul 23, 2021 10.40 10.40 10.40 10.40 700 -0.01(-0.10%)
Jul 21, 2021 10.41 10.41 10.41 44 +0.00(+0.00%)
Jul 20, 2021 10.41 10.41 10.41 10.41 236 +0.00(+0.00%)
Jul 19, 2021 10.43 10.43 10.41 10.41 302 -0.04(-0.38%)
Jul 16, 2021 10.45 10.45 10.45 10.45 264 +0.03(+0.29%)
Jul 15, 2021 10.43 10.43 10.42 10.42 1,112 -0.01(-0.10%)
Jul 14, 2021 10.38 10.44 10.38 10.43 10,851 -0.03(-0.29%)
Jul 12, 2021 10.46 10.46 10.46 10 +0.00(+0.00%)
Jul 08, 2021 10.46 10.46 10.46 120 +0.06(+0.58%)
Jul 07, 2021 10.43 10.47 10.40 10.40 4,487 +0.01(+0.10%)
Jul 06, 2021 10.42 10.42 10.39 10.39 1,587 -0.03(-0.29%)
Jul 02, 2021 10.42 10.42 10.42 10.42 318 +0.07(+0.68%)
Jul 01, 2021 10.38 10.38 10.35 10.35 1,043 +0.01(+0.10%)
Jun 30, 2021 10.34 10.34 10.34 10.34 124 +0.00(+0.00%)
Jun 29, 2021 10.40 10.40 10.34 10.34 3,546 -0.16(-1.52%)
Jun 28, 2021 10.40 10.50 10.40 10.50 1,102 +0.16(+1.55%)
Jun 24, 2021 10.34 10.34 10.34 19 -0.02(-0.19%)
Jun 22, 2021 10.36 10.36 10.36 50 +0.01(+0.10%)
Jun 21, 2021 10.36 10.36 10.34 10.35 15,638 -0.01(-0.10%)
Jun 18, 2021 10.36 10.36 10.36 10.36 1,470 +0.04(+0.39%)
Jun 17, 2021 10.32 10.32 10.32 10.32 196 -0.09(-0.86%)
Jun 16, 2021 10.33 10.41 10.33 10.41 2,896 +0.01(+0.10%)
Jun 14, 2021 10.40 10.40 10.40 44 +0.05(+0.48%)
Jun 11, 2021 10.31 10.36 10.31 10.35 27,934 +0.02(+0.19%)
Jun 10, 2021 10.32 10.36 10.32 10.33 6,582 +0.02(+0.19%)
Jun 09, 2021 10.32 10.32 10.31 10.31 16,110 -0.01(-0.10%)
Jun 08, 2021 10.30 10.32 10.30 10.32 12,903 +0.02(+0.19%)
Jun 02, 2021 10.30 10.30 10.30 1 +0.03(+0.29%)
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.