Quantcast

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

LKM 
$0.715
*  
0.119
19.97%
Get LKM Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading LKM now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 20-JUN-2018 TO 20-SEP-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 0.60 0.74 0.573 0.715 885,611
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
08/15/2018 1.11 1.11 1.03 1.07 223,845
08/14/2018 1.15 1.15 1.11 1.11 154,670
08/13/2018 1.11 1.17 1.11 1.16 328,818
08/10/2018 1.11 1.15 1.1097 1.14 105,197
08/09/2018 1.1 1.12 1.1 1.11 175,533
08/08/2018 1.06 1.11 1.0509 1.1 193,524
08/07/2018 1.09 1.1395 1.05 1.07 255,672
08/06/2018 1.03 1.11 1.0101 1.1 282,062
08/03/2018 1.01 1.06 1.01 1.03 79,429
08/02/2018 1.02 1.045 1 1.02 108,360
08/01/2018 0.99 1.05 0.9701 1.02 219,627
07/31/2018 1.04 1.05 1.01 1.03 252,275
07/30/2018 1.14 1.14 1.01 1.05 254,893
07/27/2018 1.13 1.18 1.13 1.13 198,811
07/26/2018 1.17 1.17 1.13 1.13 170,960
07/25/2018 1.13 1.18 1.13 1.16 187,080
07/24/2018 1.25 1.25 1.13 1.13 802,763
07/23/2018 1.14 1.17 1.12 1.15 170,024
07/20/2018 1.14 1.18 1.13 1.16 142,701
07/19/2018 1.2 1.2 1.13 1.14 374,605
07/18/2018 1.15 1.19 1.13 1.18 94,817
07/17/2018 1.15 1.15 1.1385 1.15 149,624
07/16/2018 1.16 1.16 1.13 1.14 115,644
07/13/2018 1.18 1.18 1.13 1.15 75,451
07/12/2018 1.17 1.19 1.15 1.17 175,286
07/11/2018 1.15 1.17 1.13 1.16 211,002
07/10/2018 1.17 1.17 1.14 1.15 67,067
07/09/2018 1.14 1.18 1.12 1.17 135,570
07/06/2018 1.12 1.17 1.07 1.14 332,055
07/05/2018 1.15 1.17 1.1 1.15 358,092
07/03/2018 1.13 1.19 1.1201 1.17 74,369
07/02/2018 1.15 1.2 1.11 1.12 173,112
06/29/2018 1.08 1.15 1.08 1.14 139,993
06/28/2018 1.09 1.1 1.04 1.1 135,851
06/27/2018 1.15 1.15 1.0854 1.1 178,129
06/26/2018 1.05 1.15 1.03 1.15 252,437
06/25/2018 1.05 1.06 1.03 1.06 283,252
06/22/2018 1.06 1.12 1.04 1.05 151,903
06/21/2018 1.05 1.09 1.05 1.06 112,367
06/20/2018 1.03 1.09 1.03 1.06 206,685
*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