Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lm Funding America Inc (NQ: LMFA )

3.200 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Oct 29, 2021 6.330 6.500 5.980 6.070 805,611 -0.17(-2.72%)
Oct 28, 2021 5.940 6.480 5.940 6.240 388,132 +0.29(+4.87%)
Oct 27, 2021 6.570 6.590 5.900 5.950 587,252 -0.55(-8.46%)
Oct 26, 2021 6.420 6.685 6.500 739,086 -0.13(-1.96%)
Oct 25, 2021 6.480 6.849 6.210 6.630 2,051,819 +0.05(+0.76%)
Oct 22, 2021 6.290 7.360 6.100 6.580 2,918,846 +0.16(+2.49%)
Oct 21, 2021 6.160 6.450 5.860 6.420 1,383,894 +0.36(+5.94%)
Oct 20, 2021 5.930 6.400 5.700 6.060 2,694,762 -0.04(-0.66%)
Oct 19, 2021 5.200 6.140 4.960 6.100 4,501,682 +0.71(+13.17%)
Oct 18, 2021 4.530 5.450 4.310 5.390 15,130,589 +0.66(+13.95%)
Oct 15, 2021 4.900 5.750 4.370 4.730 62,394,216 +1.29(+37.50%)
Oct 14, 2021 3.920 3.930 3.400 3.440 5,216,760 -0.59(-14.64%)
Oct 13, 2021 4.170 4.246 4.000 4.030 422,106 -0.19(-4.50%)
Oct 12, 2021 4.860 4.970 4.165 4.220 526,169 -0.59(-12.27%)
Oct 11, 2021 5.030 5.030 4.800 4.810 214,940 -0.27(-5.31%)
Oct 08, 2021 4.710 5.220 4.550 5.080 557,196 +0.42(+9.01%)
Oct 07, 2021 4.420 4.730 4.360 4.660 568,712 -0.07(-1.48%)
Oct 06, 2021 4.900 5.130 4.290 4.730 8,715,067 +0.28(+6.29%)
Oct 05, 2021 4.450 4.890 4.270 4.450 733,305 +0.05(+1.14%)
Oct 04, 2021 4.580 4.576 4.260 4.400 147,773 -0.12(-2.65%)
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.