Live Microsystems, Inc. ( LMSC) - Price History
Monthly price history for LMSC (Live Microsystems, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $0 | $0 |
| December 2023 | $0 | $0 |
| October 2023 | $0 | $0 |
| July 2023 | $0 | $0 |
| June 2022 | $0 | $0 |
| May 2022 | $0 | $0 |
| December 2021 | $0 | $0 |
| November 2021 | $0 | $0 |
| September 2021 | $0.75 | $0.75 |
| August 2021 | $0.75 | $0.75 |
| July 2021 | $0.80 | $0.80 |
| June 2021 | $0.80 | $0.80 |
| May 2021 | $0.80 | $0.80 |
| April 2021 | $1.05 | $1.05 |
| March 2021 | $1.20 | $1.20 |
| January 2021 | $0.80 | $0.80 |
| December 2020 | $0.80 | $0.80 |
| November 2020 | $0.80 | $0.80 |
| October 2020 | $0.85 | $0.85 |
| September 2020 | $0.95 | $0.95 |
| June 2020 | $0.80 | $0.80 |
| May 2020 | $0.80 | $0.80 |
| April 2020 | $0.80 | $0.80 |
| March 2020 | $0.80 | $0.80 |
| February 2020 | $0.81 | $0.81 |
| January 2020 | $0.65 | $0.65 |
| December 2019 | $0.55 | $0.55 |
| November 2019 | $0.35 | $0.35 |
| October 2019 | $0.35 | $0.35 |
| September 2019 | $0.25 | $0.25 |
| August 2019 | $2 | $2 |
| July 2019 | $2 | $2 |
| May 2019 | $2 | $2 |
| April 2019 | $2.52 | $2.52 |
| March 2019 | $2.52 | $2.52 |
| February 2019 | $2.50 | $2.50 |
| January 2019 | $2.88 | $2.88 |
| December 2018 | $2.80 | $2.80 |
| November 2018 | $2.98 | $2.98 |
| October 2018 | $2.99 | $2.99 |
| September 2018 | $2.99 | $2.99 |
| June 2018 | $3 | $3 |
| May 2018 | $3 | $3 |
| April 2018 | $3 | $3 |
| March 2018 | $4 | $4 |
| February 2018 | $4 | $4 |
| January 2018 | $6 | $0.40 |
| December 2017 | $6.08 | $0.41 |
| November 2017 | $6 | $0.40 |
| October 2017 | $6 | $0.40 |
| September 2017 | $6 | $0.40 |
| August 2017 | $6 | $0.40 |
| July 2017 | $6 | $0.40 |
| June 2017 | $7.50 | $0.50 |
| May 2017 | $6 | $0.40 |
| April 2017 | $5.40 | $0.36 |
| March 2017 | $5.40 | $0.36 |
| February 2017 | $6 | $0.40 |
| January 2017 | $5.33 | $0.35 |
| December 2016 | $5.25 | $0.35 |
| November 2016 | $5.25 | $0.35 |
| October 2016 | $5.25 | $0.35 |
| September 2016 | $5.25 | $0.35 |
| August 2016 | $5.25 | $0.35 |
| July 2016 | $5.33 | $0.35 |
| June 2016 | $5.25 | $0.35 |
| May 2016 | $5.25 | $0.35 |
| April 2016 | $4.95 | $0.33 |
| March 2016 | $6 | $0.40 |
| February 2016 | $6.75 | $0.45 |
| January 2016 | $6.75 | $0.45 |
| December 2015 | $6.15 | $0.41 |
| November 2015 | $5.40 | $0.36 |
| October 2015 | $5.85 | $0.39 |
| September 2015 | $6.45 | $0.43 |
| August 2015 | $5.54 | $0.37 |
| July 2015 | $4.95 | $0.33 |
| June 2015 | $4.66 | $0.31 |
| May 2015 | $4.50 | $0.30 |
| April 2015 | $4.95 | $0.33 |
| March 2015 | $4.50 | $0.30 |
| February 2015 | $4.50 | $0.30 |
| January 2015 | $4.51 | $0.30 |
| December 2014 | $4.50 | $0.30 |
| November 2014 | $4.35 | $0.29 |
| October 2014 | $6 | $0.40 |
| September 2014 | $6 | $0.40 |
| August 2014 | $5.85 | $0.39 |
| July 2014 | $7.12 | $0.47 |
| June 2014 | $10.20 | $0.68 |
| May 2014 | $6.90 | $0.46 |
| April 2014 | $6 | $0.40 |
| March 2014 | $6.42 | $0.43 |
| February 2014 | $6.75 | $0.45 |
| January 2014 | $6.75 | $0.45 |
| December 2013 | $6.90 | $0.46 |
| November 2013 | $6.75 | $0.45 |
| October 2013 | $9.15 | $0.61 |
| September 2013 | $12.75 | $0.85 |
| August 2013 | $15 | $1 |
| July 2013 | $8.40 | $0.56 |
| June 2013 | $8.25 | $0.55 |
| May 2013 | $6.15 | $0.41 |
| April 2013 | $5.25 | $0.35 |
| March 2013 | $6.45 | $0.43 |
| February 2013 | $7.50 | $0.50 |
| January 2013 | $7.80 | $0.52 |
| December 2012 | $7.80 | $0.52 |
| November 2012 | $9.15 | $0.61 |
| October 2012 | $11.40 | $0.76 |
| September 2012 | $13.50 | $0.90 |
| August 2012 | $6.15 | $0.41 |
| July 2012 | $5.70 | $0.38 |
| June 2012 | $6.83 | $0.46 |
| May 2012 | $8.25 | $0.55 |
| April 2012 | $7.65 | $0.51 |
| March 2012 | $6.60 | $0.44 |
| February 2012 | $11.70 | $0.78 |
| January 2012 | $6 | $0.40 |
| December 2011 | $12.75 | $0.85 |
| November 2011 | $6.30 | $0.42 |
| October 2011 | $8.55 | $0.57 |
| September 2011 | $12.75 | $0.85 |
| August 2011 | $26.25 | $1.75 |
| July 2011 | $29.25 | $1.95 |
| June 2011 | $33 | $2.20 |
| May 2011 | $37.65 | $2.51 |
| April 2011 | $45 | $3 |
| March 2011 | $45 | $3 |
| February 2011 | $52.50 | $3.50 |
| January 2011 | $52.50 | $3.50 |
| December 2010 | $40.50 | $2.70 |
| November 2010 | $39.75 | $2.65 |
| October 2010 | $45 | $3 |
| September 2010 | $48 | $3.20 |
| August 2010 | $44.25 | $2.95 |
| July 2010 | $54 | $3.60 |
| June 2010 | $51 | $3.40 |
| May 2010 | $52.50 | $3.50 |
| April 2010 | $61.50 | $4.10 |
| March 2010 | $59.85 | $3.99 |
| February 2010 | $46.05 | $3.25 |
| January 2010 | $32.59 | $2.30 |
| December 2009 | $37.97 | $2.68 |
| November 2009 | $35.42 | $0.25 |
| October 2009 | $41.09 | $0.29 |
| September 2009 | $55.26 | $0.39 |
| August 2009 | $30.46 | $0.21 |
| July 2009 | $34.01 | $0.24 |
| June 2009 | $23.95 | $0.17 |
| May 2009 | $18.42 | $0.13 |
| April 2009 | $21.25 | $0.15 |
| March 2009 | $18.41 | $0.13 |
| February 2009 | $15.59 | $0.11 |
| January 2009 | $20.63 | $0.15 |
| December 2008 | $13.50 | $0.10 |
| November 2008 | $11.39 | $0.08 |
| October 2008 | $17.14 | $0.12 |
| September 2008 | $69.43 | $0.49 |
| August 2008 | $80.76 | $0.57 |
| July 2008 | $138.86 | $0.98 |
| June 2008 | $157.28 | $1.11 |
| May 2008 | $164.36 | $1.16 |
| April 2008 | $188.45 | $1.33 |
| March 2008 | $212.54 | $1.50 |
| February 2008 | $179.95 | $1.27 |
| January 2008 | $208.29 | $1.47 |
| December 2007 | $229.54 | $1.62 |
| November 2007 | $219.62 | $1.55 |
| October 2007 | $226.70 | $1.60 |
| September 2007 | $174.28 | $1.23 |
| August 2007 | $213.95 | $1.51 |
| July 2007 | $229.54 | $1.62 |
| June 2007 | $243.71 | $1.72 |
| May 2007 | $255.04 | $1.80 |
| April 2007 | $255.04 | $1.80 |
| March 2007 | $252.39 | $1.78 |
| February 2007 | $264.96 | $1.87 |
| January 2007 | $289.05 | $2.04 |
| December 2006 | $290.47 | $2.05 |
| November 2006 | $245.12 | $1.73 |
| October 2006 | $260.71 | $1.84 |
| September 2006 | $410.19 | $2.90 |
| August 2006 | $410.90 | $2.90 |
| July 2006 | $327.31 | $2.31 |
| June 2006 | $512.92 | $3.62 |
| May 2006 | $569.60 | $4.02 |
| April 2006 | $606.44 | $4.28 |
| March 2006 | $531.34 | $3.75 |
| February 2006 | $504.42 | $3.56 |
| January 2006 | $497.33 | $3.51 |
| December 2005 | $494.50 | $3.49 |
| November 2005 | $555.43 | $3.92 |
| October 2005 | $495.92 | $3.50 |
| September 2005 | $524.25 | $3.70 |
| August 2005 | $467.58 | $3.30 |
| July 2005 | $477.50 | $3.37 |
| June 2005 | $405.23 | $2.86 |
| May 2005 | $460.49 | $3.25 |
| April 2005 | $450.58 | $3.18 |
| March 2005 | $607.85 | $4.29 |
| February 2005 | $708.45 | $5 |
| January 2005 | $892.65 | $6.30 |
| December 2004 | $894.07 | $6.31 |
| November 2004 | $905.12 | $6.39 |
| October 2004 | $618.48 | $4.37 |
| September 2004 | $691.45 | $4.88 |
| August 2004 | $680.11 | $4.80 |
| July 2004 | $844.48 | $5.96 |
| June 2004 | $1,045.68 | $7.38 |
| May 2004 | $1,218.54 | $8.60 |
| April 2004 | $1,098.10 | $7.75 |
| March 2004 | $1,014.50 | $7.16 |
| February 2004 | $1,093.85 | $7.72 |
| January 2004 | $1,127.86 | $7.96 |
| December 2003 | $884.15 | $6.24 |
| November 2003 | $834.56 | $5.89 |
| October 2003 | $573.85 | $4.05 |
| September 2003 | $317.39 | $2.24 |
| August 2003 | $269.21 | $1.90 |
| July 2003 | $238.04 | $1.68 |
| June 2003 | $279.27 | $1.97 |
| May 2003 | $201.77 | $1.42 |
| April 2003 | $126.10 | $0.89 |
| March 2003 | $204.03 | $1.44 |
| February 2003 | $229.54 | $1.62 |
| January 2003 | $213.95 | $1.51 |
| December 2002 | $272.05 | $1.92 |
| November 2002 | $286.21 | $2.02 |
| October 2002 | $164.36 | $1.16 |
| September 2002 | $191.28 | $1.35 |
| August 2002 | $240.87 | $1.70 |
| July 2002 | $303.22 | $2.14 |
| June 2002 | $344.31 | $2.43 |
| May 2002 | $503 | $3.55 |
| April 2002 | $469 | $3.31 |
| March 2002 | $603.60 | $4.26 |
| February 2002 | $495.92 | $3.50 |
| January 2002 | $895.48 | $6.32 |
| December 2001 | $682.95 | $4.82 |
| November 2001 | $630.52 | $4.45 |
| October 2001 | $327.31 | $2.31 |
| September 2001 | $221.04 | $1.56 |
| August 2001 | $399.57 | $2.82 |
| July 2001 | $657.44 | $4.64 |
| June 2001 | $991.83 | $7 |
| May 2001 | $1,000.34 | $7.06 |
| April 2001 | $1,083.93 | $7.65 |
| March 2001 | $1,257.50 | $8.88 |
| February 2001 | $1,222.08 | $8.62 |
| January 2001 | $1,664.86 | $11.75 |
| December 2000 | $1,399.19 | $9.88 |
| November 2000 | $2,320.18 | $16.38 |
| October 2000 | $6,402.64 | $45.19 |
| September 2000 | $7,622.51 | $53.80 |
| August 2000 | $10,564.81 | $74.56 |
| July 2000 | $7,894.82 | $111.44 |
| June 2000 | $7,965.67 | $112.44 |
| May 2000 | $4,560.67 | $64.38 |
| April 2000 | $4,613.80 | $65.13 |
| March 2000 | $6,074.98 | $85.75 |
| February 2000 | $4,516.39 | $63.75 |
| January 2000 | $2,723.12 | $38.44 |
| December 1999 | $3,316.44 | $46.81 |
| November 1999 | $2,594.71 | $36.63 |
| October 1999 | $1,695.86 | $23.94 |
| September 1999 | $982.98 | $13.88 |
| August 1999 | $841.29 | $11.88 |
| July 1999 | $845.72 | $11.94 |
| June 1999 | $677.46 | $9.56 |
| May 1999 | $429.50 | $6.06 |
| April 1999 | $363.08 | $5.12 |
| March 1999 | $349.80 | $4.94 |
| February 1999 | $429.50 | $6.06 |
| January 1999 | $482.63 | $6.81 |
| December 1998 | $515.84 | $7.28 |
| November 1998 | $783.73 | $11.06 |
| October 1998 | $635.39 | $8.97 |
| September 1998 | $748.30 | $10.56 |
| August 1998 | $783.73 | $11.06 |
| July 1998 | $894.42 | $12.63 |
| June 1998 | $1,133.52 | $16 |
| May 1998 | $1,516.53 | $21.41 |
| April 1998 | $2,284.76 | $32.25 |
| March 1998 | $2,807.25 | $39.63 |
| February 1998 | $3,055.20 | $43.13 |
| January 1998 | $2,745.26 | $38.75 |
| December 1997 | $3,294.30 | $46.50 |
| November 1997 | $3,365.15 | $47.50 |
| October 1997 | $3,382.86 | $47.75 |
| September 1997 | $2,692.12 | $38 |
| August 1997 | $2,603.57 | $36.75 |
| July 1997 | $2,479.58 | $35 |
| June 1997 | $2,550.43 | $36 |
| May 1997 | $1,753.42 | $24.75 |
| April 1997 | $1,487.75 | $21 |
| March 1997 | $1,408.05 | $19.88 |
| February 1997 | $2,036.80 | $28.75 |
| January 1997 | $2,444.16 | $34.50 |
| December 1996 | $2,231.63 | $31.50 |
| November 1996 | $1,824.27 | $25.75 |
| October 1996 | $1,886.26 | $53.25 |
| September 1996 | $1,704.71 | $48.13 |
| August 1996 | $1,478.90 | $41.75 |
| July 1996 | $1,155.66 | $32.63 |
| June 1996 | $1,239.79 | $35 |
| May 1996 | $1,337.21 | $37.75 |
| April 1996 | $1,337.21 | $37.75 |
| March 1996 | $1,062.68 | $30 |
| February 1996 | $943.13 | $26.63 |
| January 1996 | $903.28 | $25.50 |
| December 1995 | $1,080.39 | $30.50 |
| November 1995 | $1,005.12 | $28.38 |
| October 1995 | $876.71 | $24.75 |
| September 1995 | $850.14 | $24 |
| August 1995 | $876.71 | $24.75 |
| July 1995 | $814.72 | $23 |
| June 1995 | $655.32 | $18.50 |
| May 1995 | $562.33 | $15.88 |
| April 1995 | $549.05 | $15.50 |
| March 1995 | $518.06 | $14.63 |
| February 1995 | $531.34 | $15 |
| January 1995 | $549.05 | $15.50 |
| December 1994 | $469.35 | $13.25 |
| November 1994 | $540.20 | $15.25 |
| October 1994 | $602.18 | $17 |
| September 1994 | $442.78 | $12.50 |
| August 1994 | $416.22 | $11.75 |
| July 1994 | $349.80 | $9.88 |
| June 1994 | $318.80 | $9 |
| May 1994 | $371.94 | $10.50 |
| April 1994 | $336.52 | $9.50 |
| March 1994 | $389.65 | $11 |
| February 1994 | $451.64 | $12.75 |
LMSC
Price: $0
52 week price:
Exchange: PNK
Sector: Technology
Industry: Communication Equipment
Market Capitalization: 31