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 31, 2017 102.00 105.00 97.50 100.00 794 +2.50(+2.56%)
Oct 30, 2017 107.46 107.46 97.50 97.50 84 -1.50(-1.52%)
Oct 27, 2017 100.00 104.50 97.50 99.00 152 +2.50(+2.59%)
Oct 26, 2017 98.88 102.50 93.00 96.50 297 -6.00(-5.85%)
Oct 25, 2017 100.50 133.35 100.50 102.50 1,464 +6.00(+6.22%)
Oct 24, 2017 100.00 102.50 90.50 96.50 122 -4.00(-3.98%)
Oct 23, 2017 107.50 108.35 100.50 100.50 126 -7.00(-6.51%)
Oct 20, 2017 110.00 110.00 102.50 107.50 119 -2.50(-2.27%)
Oct 19, 2017 111.00 112.50 103.50 110.00 189 -0.50(-0.45%)
Oct 18, 2017 140.45 140.45 106.50 110.50 602 -7.50(-6.36%)
Oct 17, 2017 107.50 130.00 107.50 118.00 775 +9.00(+8.26%)
Oct 16, 2017 108.50 117.61 108.50 109.00 93 -10.00(-8.40%)
Oct 13, 2017 112.24 119.00 102.50 119.00 291 +3.50(+3.03%)
Oct 12, 2017 115.00 126.05 114.00 115.50 39 -11.50(-9.06%)
Oct 11, 2017 122.50 127.00 110.00 127.00 260 +3.00(+2.42%)
Oct 10, 2017 130.00 130.00 117.50 124.00 165 -6.00(-4.62%)
Oct 09, 2017 129.00 140.44 115.10 130.00 774 +1.00(+0.78%)
Oct 06, 2017 80.50 162.50 80.50 129.00 6,387 +51.00(+65.38%)
Oct 05, 2017 82.50 82.50 76.78 78.00 226 -5.50(-6.59%)
Oct 04, 2017 84.38 84.38 78.00 83.50 78 +2.50(+3.09%)
Oct 03, 2017 85.00 86.00 77.70 81.00 297 -6.00(-6.90%)
Oct 02, 2017 93.26 93.50 86.00 87.00 78 -0.50(-0.57%)
Sep 29, 2017 87.50 94.14 86.10 87.50 102 -2.00(-2.23%)
Sep 28, 2017 98.50 98.50 89.50 89.50 23 +0.00(+0.00%)
Sep 27, 2017 95.50 102.00 86.78 89.50 958 -11.00(-10.95%)
Sep 26, 2017 116.00 116.00 100.50 100.50 491 -17.00(-14.47%)
Sep 25, 2017 133.50 134.72 113.00 117.50 509 -11.50(-8.91%)
Sep 22, 2017 107.00 129.00 107.00 129.00 519 +5.72(+4.64%)
Sep 21, 2017 127.50 130.00 114.50 123.28 481 -9.22(-6.96%)
Sep 20, 2017 125.21 137.50 125.00 132.50 947 +4.50(+3.52%)
Sep 19, 2017 140.00 140.50 126.02 128.00 1,445 -14.00(-9.86%)
Sep 18, 2017 165.00 165.00 133.29 142.00 1,481 -20.50(-12.62%)
Sep 15, 2017 175.00 185.00 123.50 162.50 9,195 +14.50(+9.80%)
Sep 14, 2017 106.50 218.00 106.50 148.00 38,436 +46.50(+45.81%)
Sep 13, 2017 65.00 149.00 65.00 101.50 10,359 +45.00(+79.65%)
Sep 12, 2017 64.50 68.25 55.50 56.50 265 -6.50(-10.32%)
Sep 11, 2017 79.50 80.00 63.00 63.00 172 -15.00(-19.23%)
Sep 08, 2017 91.00 98.53 75.00 78.00 88 -12.78(-14.07%)
Sep 07, 2017 108.00 110.50 85.50 90.78 257 -17.22(-15.95%)
Sep 06, 2017 130.50 134.77 107.50 108.00 134 -22.50(-17.24%)
Sep 05, 2017 142.00 142.00 130.00 130.50 102 -28.50(-17.92%)
Aug 31, 2017 159.00 159.00 159.00 0 +6.69(+4.40%)
Aug 30, 2017 160.00 163.67 150.00 152.31 626 -21.69(-12.47%)
Aug 28, 2017 174.00 174.00 174.00 0 -16.00(-8.42%)
Aug 25, 2017 177.50 190.00 170.00 190.00 65 +7.50(+4.11%)
Aug 21, 2017 182.50 182.50 182.50 0 +2.00(+1.11%)
Aug 18, 2017 187.50 187.50 180.50 180.50 25 -14.50(-7.44%)
Aug 16, 2017 195.00 195.00 195.00 0 +12.00(+6.56%)
Aug 15, 2017 182.50 192.50 177.50 183.00 196 -16.50(-8.27%)
Aug 14, 2017 196.00 199.50 192.00 199.50 22 +8.50(+4.45%)
Aug 11, 2017 200.00 209.28 191.00 191.00 94 -5.00(-2.55%)
Aug 10, 2017 210.00 215.00 186.50 196.00 297 -1.50(-0.76%)
Aug 09, 2017 200.50 204.50 194.00 197.50 89 -7.74(-3.77%)
Aug 02, 2017 205.24 205.24 205.24 1 +4.43(+2.21%)
Jul 31, 2017 200.81 200.81 200.81 0 -4.00(-1.96%)
Jul 26, 2017 204.81 204.81 204.81 0 +1.31(+0.64%)
Jul 25, 2017 215.00 224.00 201.00 203.50 52 -6.50(-3.10%)
Jul 24, 2017 204.50 210.00 204.50 210.00 8 +8.03(+3.98%)
Jul 21, 2017 201.97 201.97 201.97 201.97 31 -2.53(-1.24%)
Jul 20, 2017 204.50 204.50 204.50 204.50 5 -0.50(-0.24%)
Jul 12, 2017 205.00 205.00 205.00 0 +4.50(+2.24%)
Jul 11, 2017 205.00 205.00 200.50 200.50 10 -4.00(-1.96%)
Jul 10, 2017 204.50 204.50 204.50 204.50 8 +1.50(+0.74%)
Jul 07, 2017 204.00 204.00 203.00 203.00 17 -6.50(-3.10%)
Jul 05, 2017 209.50 209.50 209.50 0 +1.18(+0.56%)
Jul 03, 2017 208.32 208.32 208.32 208.32 0 +0.00(+0.00%)
Jun 30, 2017 208.32 208.32 208.32 0 -2.18(-1.03%)
Jun 29, 2017 204.00 210.50 204.00 210.50 10 +9.50(+4.73%)
Jun 28, 2017 203.50 203.50 200.50 201.00 23 -17.00(-7.80%)
Jun 27, 2017 221.50 221.50 200.50 218.00 72 +15.00(+7.39%)
Jun 26, 2017 225.00 225.00 203.00 203.00 81 -18.50(-8.35%)
Jun 23, 2017 221.50 221.50 221.50 221.50 7 +14.00(+6.75%)
Jun 22, 2017 207.50 207.50 207.50 207.50 5 +1.50(+0.73%)
Jun 20, 2017 206.00 206.00 206.00 0 +0.00(+0.00%)
Jun 19, 2017 206.00 206.00 206.00 206.00 18 +0.50(+0.24%)
Jun 16, 2017 209.50 209.50 205.50 205.50 13 -0.50(-0.24%)
Jun 15, 2017 210.00 210.00 206.00 206.00 17 -0.50(-0.24%)
Jun 14, 2017 209.00 209.50 206.50 206.50 14 -3.50(-1.67%)
Jun 13, 2017 206.31 210.00 206.31 210.00 18 +4.00(+1.94%)
Jun 12, 2017 206.50 206.50 206.00 206.00 10 -7.50(-3.51%)
Jun 09, 2017 214.00 214.00 212.98 213.50 20 -7.50(-3.39%)
Jun 08, 2017 217.50 221.00 212.50 221.00 68 +0.50(+0.23%)
Jun 07, 2017 220.50 220.50 220.50 220.50 10 -0.75(-0.34%)
Jun 06, 2017 221.25 221.25 221.25 221.25 21 +8.75(+4.12%)
Jun 05, 2017 206.00 222.00 205.50 212.50 56 +6.50(+3.16%)
Jun 02, 2017 214.50 214.94 206.00 206.00 71 -8.00(-3.74%)
Jun 01, 2017 210.50 231.00 210.00 214.00 43 +4.00(+1.90%)
May 26, 2017 210.00 210.00 210.00 0 -1.00(-0.47%)
May 25, 2017 209.81 211.00 209.81 211.00 22 -1.50(-0.71%)
May 23, 2017 212.50 212.50 212.50 0 -13.00(-5.77%)
May 18, 2017 225.50 225.50 225.50 0 +16.07(+7.68%)
May 17, 2017 212.50 212.50 209.43 209.43 91 -3.07(-1.44%)
May 16, 2017 204.52 212.50 204.52 212.50 12 +7.50(+3.66%)
May 15, 2017 205.50 205.50 204.95 205.00 14 -6.50(-3.07%)
May 12, 2017 211.45 211.50 210.50 211.50 25 -0.45(-0.21%)
May 11, 2017 211.50 211.95 208.05 211.95 47 +4.95(+2.39%)
May 10, 2017 212.45 212.45 207.00 207.00 23 -5.00(-2.36%)
May 09, 2017 207.25 212.50 207.25 212.00 32 +6.00(+2.91%)
May 08, 2017 212.00 212.00 206.00 206.00 9 -6.45(-3.04%)
May 05, 2017 212.45 212.45 212.45 212.45 7 +0.45(+0.21%)
May 04, 2017 207.00 212.00 206.50 212.00 82 +0.00(+0.00%)
May 03, 2017 212.00 212.00 212.00 212.00 14 +1.00(+0.47%)
May 02, 2017 212.00 212.00 205.50 211.00 50 -1.50(-0.71%)
May 01, 2017 212.00 212.50 212.00 212.50 17 +0.50(+0.24%)
Apr 28, 2017 212.00 212.00 208.74 212.00 33 +2.00(+0.95%)
Apr 27, 2017 212.00 212.50 210.00 210.00 52 -2.00(-0.94%)
Apr 26, 2017 212.48 212.48 212.00 212.00 16 -0.50(-0.24%)
Apr 25, 2017 203.00 212.50 200.50 212.50 22 +4.98(+2.40%)
Apr 24, 2017 205.50 207.52 204.00 207.52 70 +2.02(+0.98%)
Apr 20, 2017 205.50 205.50 205.50 0 -0.50(-0.24%)
Apr 19, 2017 206.00 206.00 206.00 206.00 3 -2.81(-1.35%)
Apr 18, 2017 208.30 210.81 205.50 208.81 55 +3.31(+1.61%)
Apr 17, 2017 206.00 206.00 205.50 205.50 9 -2.50(-1.20%)
Apr 11, 2017 208.00 208.00 208.00 2 +1.12(+0.54%)
Apr 10, 2017 210.00 210.00 206.88 206.88 15 -5.12(-2.41%)
Apr 07, 2017 210.50 212.00 210.50 212.00 40 +11.00(+5.47%)
Apr 06, 2017 206.00 206.00 201.00 201.00 45 -10.30(-4.87%)
Apr 05, 2017 205.50 211.30 203.00 211.30 61 +16.30(+8.36%)
Apr 04, 2017 205.50 206.31 187.50 195.00 51 -10.81(-5.25%)
Apr 03, 2017 205.50 205.81 205.50 205.81 7 -0.00(-0.00%)
Mar 31, 2017 206.59 206.59 205.50 205.81 45 -0.73(-0.36%)
Mar 30, 2017 206.54 206.54 206.54 206.54 10 -0.08(-0.04%)
Mar 29, 2017 206.62 206.62 206.62 206.62 12 +1.12(+0.55%)
Mar 28, 2017 205.81 205.81 205.50 205.50 8 -0.04(-0.02%)
Mar 27, 2017 206.68 206.68 205.50 205.54 56 -1.44(-0.70%)
Mar 24, 2017 206.98 206.98 206.98 206.98 10 +1.41(+0.69%)
Mar 22, 2017 205.56 205.56 205.56 0 +0.06(+0.03%)
Mar 15, 2017 205.50 205.50 205.50 0 -3.96(-1.89%)
Mar 13, 2017 209.46 209.46 209.46 1 +3.96(+1.93%)
Mar 10, 2017 205.81 206.50 205.50 205.50 22 +0.00(+0.00%)
Mar 09, 2017 207.07 207.95 205.50 205.50 68 -0.87(-0.42%)
Mar 08, 2017 205.50 206.37 205.50 206.37 30 +0.83(+0.40%)
Mar 03, 2017 205.54 205.54 205.54 0 +0.04(+0.02%)
Mar 02, 2017 205.50 205.50 205.50 205.50 8 +0.00(+0.00%)
Mar 01, 2017 205.50 205.50 205.50 205.50 3 +0.00(+0.00%)
Feb 28, 2017 212.19 212.19 205.50 205.50 171 -7.00(-3.29%)
Feb 27, 2017 210.54 212.50 205.50 212.50 88 +1.76(+0.84%)
Feb 24, 2017 211.00 211.70 210.00 210.74 28 +0.24(+0.11%)
Feb 23, 2017 209.41 211.69 209.41 210.50 21 +4.00(+1.94%)
Feb 17, 2017 206.50 206.50 206.50 1 -1.81(-0.87%)
Feb 16, 2017 208.00 215.68 208.00 208.31 28 +0.31(+0.15%)
Feb 14, 2017 208.00 208.00 208.00 7 +2.50(+1.22%)
Feb 13, 2017 208.00 210.54 205.50 205.50 116 -17.00(-7.64%)
Feb 10, 2017 205.50 222.50 205.50 222.50 11 +14.50(+6.97%)
Feb 09, 2017 208.00 208.00 208.00 208.00 2 -5.52(-2.59%)
Feb 08, 2017 205.50 213.52 205.50 213.52 52 +7.71(+3.75%)
Feb 07, 2017 205.81 205.81 205.81 205.81 2 -18.93(-8.42%)
Feb 06, 2017 224.74 224.74 224.74 224.74 40 +18.74(+9.10%)
Feb 03, 2017 205.50 206.00 205.00 206.00 50 -1.00(-0.48%)
Feb 02, 2017 206.50 207.00 206.50 207.00 14 -5.00(-2.36%)
Feb 01, 2017 207.00 212.00 207.00 212.00 4 +0.00(+0.00%)
Jan 31, 2017 207.00 212.00 207.00 212.00 7 -3.00(-1.40%)
Jan 30, 2017 205.50 215.00 205.50 215.00 9 +9.50(+4.62%)
Jan 27, 2017 205.50 211.50 205.50 205.50 20 +0.00(+0.00%)
Jan 26, 2017 206.50 212.43 205.50 205.50 59 -9.50(-4.42%)
Jan 25, 2017 218.70 218.70 215.00 215.00 22 +9.50(+4.62%)
Jan 24, 2017 206.00 206.00 205.50 205.50 22 -7.00(-3.29%)
Jan 19, 2017 212.50 212.50 212.50 0 -5.00(-2.30%)
Jan 18, 2017 217.50 217.50 217.50 217.50 10 +3.00(+1.40%)
Jan 17, 2017 205.50 214.50 205.50 214.50 42 +9.00(+4.38%)
Jan 13, 2017 205.50 205.50 205.50 0 +0.00(+0.00%)
Jan 12, 2017 205.50 205.50 205.50 205.50 16 +0.00(+0.00%)
Jan 11, 2017 203.00 215.00 200.50 205.50 25 +2.50(+1.23%)
Jan 10, 2017 203.00 203.00 203.00 203.00 2 +0.00(+0.00%)
Jan 09, 2017 203.50 206.94 203.00 203.00 38 -2.00(-0.98%)
Jan 06, 2017 203.05 205.00 203.05 205.00 4 -1.00(-0.49%)
Jan 05, 2017 205.50 215.00 205.50 206.00 20 -6.39(-3.01%)
Jan 04, 2017 216.84 218.50 193.50 212.39 105 -7.11(-3.24%)
Jan 03, 2017 219.50 219.50 219.50 219.50 8 +16.00(+7.86%)
Dec 30, 2016 203.50 203.50 203.50 0 -6.50(-3.10%)
Dec 29, 2016 212.50 215.00 206.00 210.00 124 -0.50(-0.24%)
Dec 28, 2016 208.00 215.50 201.00 210.50 46 -4.38(-2.04%)
Dec 27, 2016 207.08 215.00 207.08 214.88 39 +9.88(+4.82%)
Dec 23, 2016 205.00 205.00 205.00 0 -0.50(-0.24%)
Dec 22, 2016 203.00 214.00 203.00 205.50 28 -2.50(-1.20%)
Dec 21, 2016 207.78 210.57 205.50 208.00 90 -7.03(-3.27%)
Dec 20, 2016 234.00 234.00 211.00 215.03 44 -17.47(-7.52%)
Dec 19, 2016 251.00 251.00 232.50 232.50 37 -23.50(-9.18%)
Dec 16, 2016 232.50 256.00 221.50 256.00 158 +23.50(+10.11%)
Dec 15, 2016 222.50 252.00 220.50 232.50 84 +10.00(+4.49%)
Dec 14, 2016 259.50 259.50 221.00 222.50 95 -28.25(-11.27%)
Dec 13, 2016 245.50 264.00 245.00 250.75 87 +5.25(+2.14%)
Dec 12, 2016 264.00 296.50 240.50 245.50 149 -26.50(-9.74%)
Dec 09, 2016 245.00 275.50 245.00 272.00 51 +37.50(+15.99%)
Dec 08, 2016 236.50 240.25 232.50 234.50 54 +9.00(+3.99%)
Dec 07, 2016 213.00 229.78 213.00 225.50 67 +12.50(+5.87%)
Dec 06, 2016 205.00 215.50 205.00 213.00 58 +7.50(+3.65%)
Dec 05, 2016 227.50 227.50 205.50 205.50 84 -28.00(-11.99%)
Dec 02, 2016 240.50 240.50 229.50 233.50 31 -5.13(-2.15%)
Dec 01, 2016 249.22 249.22 234.00 238.63 45 -3.22(-1.33%)
Nov 30, 2016 239.50 250.50 224.50 241.84 120 +10.84(+4.69%)
Nov 29, 2016 219.00 231.30 208.05 231.00 208 +18.00(+8.45%)
Nov 28, 2016 224.66 224.66 203.00 213.00 406 -12.50(-5.54%)
Nov 25, 2016 232.50 234.61 225.50 225.50 10 -10.00(-4.25%)
Nov 23, 2016 235.50 235.50 235.50 0 -15.00(-5.99%)
Nov 22, 2016 275.50 275.50 250.50 250.50 111 -1.50(-0.60%)
Nov 21, 2016 300.50 300.50 241.00 252.00 42 -48.50(-16.14%)
Nov 18, 2016 300.50 301.00 300.50 300.50 12 -7.48(-2.43%)
Nov 17, 2016 297.00 310.83 291.00 307.98 90 +7.98(+2.66%)
Nov 16, 2016 305.00 325.00 300.00 300.00 84 +5.00(+1.69%)
Nov 15, 2016 325.00 325.00 290.00 295.00 1,668 -47.50(-13.87%)
Nov 14, 2016 355.50 360.00 342.50 342.50 14 -23.00(-6.29%)
Nov 10, 2016 365.50 365.50 365.50 0 +25.50(+7.50%)
Nov 09, 2016 340.50 340.50 340.00 340.00 4 +9.50(+2.87%)
Nov 08, 2016 325.50 330.50 322.23 330.50 57 +10.00(+3.12%)
Nov 07, 2016 330.00 352.40 320.50 320.50 219 -30.00(-8.56%)
Nov 04, 2016 340.00 350.50 331.00 350.50 38 +5.50(+1.59%)
Nov 03, 2016 357.00 361.80 345.00 345.00 89 -24.50(-6.63%)
Nov 02, 2016 370.50 370.50 350.50 369.50 34 -3.61(-0.97%)
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.