Quantcast

Link Motion Inc. American Depositary Shares, each representing five Class A common shares Historical Stock Prices

LKM 
$0.301
*  
0.03
9.06%
Get LKM Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading LKM now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    LKM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.34 0.35 0.301 0.301 387,842
11/16/2018 0.35 0.35 0.32 0.331 139,442
11/15/2018 0.295 0.36 0.295 0.3476 333,955
11/14/2018 0.35 0.35 0.31 0.3213 491,607
11/13/2018 0.29 0.35 0.29 0.35 1,907,102
11/12/2018 0.31 0.3249 0.28 0.2859 636,567
11/09/2018 0.3 0.34 0.3 0.34 631,390
11/08/2018 0.35 0.3749 0.34 0.34 793,250
11/07/2018 0.38 0.4 0.3146 0.3545 2,566,584
11/06/2018 0.43 0.452 0.3652 0.38 1,862,077
11/05/2018 0.47 0.498 0.45 0.47 555,841
11/02/2018 0.5 0.516 0.4262 0.51 3,151,092
11/01/2018 0.531 0.565 0.47 0.5 617,312
10/31/2018 0.55 0.5793 0.522 0.536 189,283
10/30/2018 0.57 0.57 0.52 0.5506 411,038
10/29/2018 0.5491 0.5785 0.5199 0.5599 448,024
10/26/2018 0.57 0.57 0.5303 0.5475 148,579
10/25/2018 0.5536 0.58 0.5478 0.5789 56,026
10/24/2018 0.6078 0.6078 0.5387 0.572 109,636
10/23/2018 0.55 0.579 0.5126 0.5789 168,213
10/22/2018 0.53 0.5799 0.5189 0.5623 319,257
10/19/2018 0.64 0.66 0.58 0.5899 1,222,390
10/18/2018 0.53 0.72 0.5132 0.7001 3,593,349
10/17/2018 0.51 0.55 0.51 0.5467 671,632
10/16/2018 0.5 0.56 0.5 0.54 219,914
10/15/2018 0.6 0.6 0.5 0.517 354,792
10/12/2018 0.58 0.6 0.5744 0.5975 202,295
10/11/2018 0.624 0.624 0.58 0.5966 77,332
10/10/2018 0.6 0.6348 0.56 0.6279 214,944
10/09/2018 0.6069 0.6475 0.5998 0.6455 112,806
10/08/2018 0.648 0.648 0.59 0.6274 37,916
10/05/2018 0.6321 0.665 0.6231 0.646 59,699
10/04/2018 0.668 0.668 0.623 0.64 94,850
10/03/2018 0.641 0.6793 0.636 0.6598 42,450
10/02/2018 0.6527 0.6683 0.63 0.6594 163,377
10/01/2018 0.641 0.688 0.6263 0.65 160,922
09/28/2018 0.65 0.7 0.6282 0.66 241,637
09/27/2018 0.6216 0.65 0.615 0.6151 139,426
09/26/2018 0.65 0.65 0.6005 0.62 120,567
09/25/2018 0.6238 0.65 0.6006 0.6498 252,229
09/24/2018 0.6363 0.65 0.6187 0.62 166,661
09/21/2018 0.73 0.7697 0.6219 0.6402 486,663
09/20/2018 0.58 0.74 0.573 0.715 885,198
09/19/2018 0.69 0.7 0.5925 0.596 381,384
09/18/2018 0.6842 0.74 0.6842 0.6935 203,828
09/17/2018 0.7 0.7 0.607 0.6801 263,877
09/14/2018 0.8001 0.81 0.7225 0.75 345,577
09/13/2018 0.7866 0.797 0.7699 0.7771 193,454
09/12/2018 0.85 0.85 0.7504 0.76 311,905
09/11/2018 0.86 0.8799 0.8 0.8698 300,880
09/10/2018 0.85 0.9199 0.85 0.8876 353,960
09/07/2018 0.93 0.93 0.9 0.9206 142,172
09/06/2018 0.92 0.95 0.9123 0.9432 220,067
09/05/2018 0.96 0.96 0.92 0.9352 373,168
09/04/2018 0.93 0.97 0.92 0.9643 225,144
08/31/2018 0.94 0.96 0.92 0.9362 182,756
08/30/2018 0.94 0.98 0.93 0.9701 82,364
08/29/2018 0.92 0.98 0.92 0.98 142,510
08/28/2018 0.93 0.95 0.899 0.9172 203,877
08/27/2018 1 1 0.85 0.925 285,825
08/24/2018 0.98 0.98 0.93 0.9543 269,031
08/23/2018 1.03 1.03 1 1 375,634
08/22/2018 1.05 1.05 1.04 1.04 114,649
08/21/2018 1.06 1.06 1.04 1.05 156,801
08/20/2018 1.1 1.1267 1.03 1.08 386,637
08/17/2018 0.96 1.045 0.96 1.02 264,765
08/16/2018 1.06 1.06 1.03 1.05 178,256
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio