Quantcast
LMRKN

Historical Stock Prices

$24.68
*  
0.26
1.04%
Get LMRKN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading LMRKN now
Exchange:NASDAQ
Industry: Consumer Services
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
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 24.684 24.684 24.68 24.68 831
04/17/2019 24.76 24.94 24.651 24.94 4,380
04/16/2019 24.9142 24.99 24.8493 24.98 4,201
04/15/2019 24.61 24.85 24.61 24.7648 2,362
04/12/2019 24.6044 24.6044 24.6044 24.6044 361
04/11/2019 24.68 24.68 24.68 24.68 501
04/10/2019 24.65 24.7 24.347 24.7 6,203
04/09/2019 24.8182 24.8182 24.8182 24.8182 400
04/08/2019 24.75 24.8 24.75 24.8 2,360
04/05/2019 24.8 24.8 24.56 24.7201 5,200
04/04/2019 24.78 24.7879 24.6646 24.6646 1,473
04/03/2019 24.85 24.85 24.52 24.53 9,002
04/02/2019 24.8 24.9 24.751 24.751 2,930
04/01/2019 24.75 24.91 24.75 24.86 5,643
03/29/2019 24.56 24.75 24.56 24.74 1,692
03/28/2019 24.81 24.81 24.6 24.675 1,922
03/27/2019 24.62 24.8 24.5 24.766 2,011
03/26/2019 24.5869 24.756 24.5701 24.756 7,730
03/25/2019 24.52 24.5999 24.52 24.5474 6,821
03/22/2019 24.72 24.72 24.51 24.5101 6,836
03/21/2019 24.7 24.701 24.6784 24.701 4,568
03/20/2019 24.74 24.74 24.6204 24.7 2,050
03/19/2019 24.6 24.739 24.5638 24.65 6,109
03/18/2019 24.7496 24.7496 24.5 24.6 4,896
03/15/2019 24.5 24.68 24.4601 24.4717 8,682
03/14/2019 24.5001 24.515 24.5 24.5 4,700
03/13/2019 24.5096 24.7 24.33 24.6208 12,017
03/12/2019 24.5999 24.6478 24.5 24.5 5,410
03/11/2019 24.38 24.6 24.38 24.5 3,677
03/08/2019 24.53 24.551 24.4519 24.4519 1,310
03/07/2019 24.4 24.975 24.4 24.7501 4,722
03/06/2019 24.7 24.7 24.25 24.25 3,647
03/05/2019 24.7372 24.74 24.5601 24.575 3,060
03/04/2019 24.62 24.69 24.47 24.65 7,902
03/01/2019 24.2884 24.5 24 24.4137 1,752
02/28/2019 24.2319 24.3511 24.23 24.3511 602
02/27/2019 24.3 24.5 24.2772 24.2772 6,706
02/26/2019 24.31 24.31 24.24 24.279 3,453
02/25/2019 24.1187 24.38 24 24.2388 7,114
02/22/2019 24.14 24.14 24.0717 24.0717 3,774
02/21/2019 24.15 24.1896 24 24.006 12,373
02/20/2019 24.2 24.48 24.13 24.2 15,815
02/19/2019 24.15 24.1999 24 24.1 4,884
02/15/2019 24.306 24.39 24.16 24.19 5,476
02/14/2019 24.19 24.4299 24 24.38 8,258
02/13/2019 24.1111 24.2 23.95 24.1408 4,511
02/12/2019 24.105 24.306 23.911 24 8,140
02/11/2019 24.12 24.3003 23.8 23.83 13,524
02/08/2019 24.01 24.3003 23.89 24.175 9,430
02/07/2019 24.33 24.35 24 24 15,647
02/06/2019 24.39 24.48 24.209 24.33 14,120
02/05/2019 24.4 24.65 24.31 24.38 19,015
02/04/2019 24.68 24.69 24.5 24.6 18,667
02/01/2019 24.75 24.7738 24.41 24.5336 31,093
01/31/2019 24.62 24.909 24.5 24.75 43,163
01/30/2019 24.4 24.99 24.4 24.9116 82,404
01/29/2019 23.76 24.48 23.76 24.4 97,606
01/28/2019 23.51 23.9445 23.51 23.85 20,274
01/25/2019 23.646 23.85 23.51 23.65 13,199
01/24/2019 23.78 23.78 23.3 23.7 43,875
01/23/2019 21.918 23.55 21.918 23.5 97,720
01/22/2019 21.74 21.95 21.6111 21.8776 8,548
01/18/2019 21.37 21.85 21.36 21.735 19,206
*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