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

Lm Funding America Inc (NQ: LMFA )

2.990 -0.120 (-3.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2021 5.700 5.750 5.450 5.450 86,420 -0.35(-6.03%)
Apr 29, 2021 5.800 6.200 5.700 5.800 216,702 +0.00(+0.00%)
Apr 28, 2021 5.800 5.900 5.600 5.800 93,246 -0.05(-0.85%)
Apr 27, 2021 5.850 5.900 5.675 5.850 166,852 -0.05(-0.85%)
Apr 26, 2021 5.300 5.900 5.300 5.900 609,064 +0.50(+9.26%)
Apr 23, 2021 5.700 6.050 5.250 5.400 712,940 -0.10(-1.82%)
Apr 22, 2021 5.500 5.650 5.300 5.500 149,401 +0.30(+5.77%)
Apr 21, 2021 4.650 5.300 4.500 5.200 174,081 +0.44(+9.24%)
Apr 20, 2021 5.050 5.050 4.731 4.760 256,024 -0.39(-7.57%)
Apr 19, 2021 5.150 5.300 5.000 5.150 100,077 -0.15(-2.83%)
Apr 16, 2021 5.200 5.400 4.869 5.300 211,960 +0.00(+0.00%)
Apr 15, 2021 5.850 5.900 5.250 5.300 198,100 -0.45(-7.83%)
Apr 14, 2021 5.950 6.050 5.600 5.750 109,701 -0.30(-4.96%)
Apr 13, 2021 5.750 6.100 5.500 6.050 311,477 +0.25(+4.31%)
Apr 12, 2021 6.100 6.100 5.600 5.800 462,337 -0.35(-5.69%)
Apr 09, 2021 6.500 6.500 6.050 6.150 152,480 -0.30(-4.65%)
Apr 08, 2021 6.450 6.645 6.400 6.450 75,959 -0.10(-1.53%)
Apr 07, 2021 6.900 6.950 6.400 6.550 166,444 -0.45(-6.43%)
Apr 06, 2021 6.750 7.100 6.450 7.000 352,111 +0.40(+6.06%)
Apr 05, 2021 6.550 6.800 6.400 6.600 173,120 -0.05(-0.75%)
Apr 01, 2021 6.600 6.700 6.375 6.650 192,800 +0.20(+3.10%)
Mar 31, 2021 6.500 6.700 6.350 6.450 149,533 +0.05(+0.78%)
Mar 30, 2021 6.400 6.550 6.200 6.400 104,860 +0.00(+0.00%)
Mar 29, 2021 6.650 6.700 6.250 6.400 238,600 -0.20(-3.03%)
Mar 26, 2021 6.850 7.025 6.400 6.600 262,340 -0.25(-3.65%)
Mar 25, 2021 6.500 6.950 6.348 6.850 334,935 -0.10(-1.44%)
Mar 24, 2021 7.750 7.755 6.800 6.950 517,034 -1.00(-12.58%)
Mar 23, 2021 7.200 8.600 7.000 7.950 1,514,159 +0.85(+11.97%)
Mar 22, 2021 7.400 7.500 7.100 7.100 187,434 -0.25(-3.40%)
Mar 19, 2021 7.505 7.747 7.250 7.350 403,000 -0.20(-2.65%)
Mar 18, 2021 7.900 8.950 7.400 7.550 1,129,100 -0.55(-6.79%)
Mar 17, 2021 7.250 8.150 7.100 8.100 499,466 +0.60(+8.00%)
Mar 16, 2021 8.000 8.050 7.350 7.500 266,369 -0.50(-6.25%)
Mar 15, 2021 7.500 8.000 7.400 8.000 426,420 +0.45(+5.96%)
Mar 12, 2021 7.450 7.600 7.212 7.550 139,760 -0.15(-1.95%)
Mar 11, 2021 7.350 8.050 7.100 7.700 526,785 +0.25(+3.36%)
Mar 10, 2021 7.000 7.650 6.800 7.450 260,970 +0.60(+8.76%)
Mar 09, 2021 6.800 6.950 6.500 6.850 237,554 +0.50(+7.87%)
Mar 08, 2021 6.350 6.600 6.100 6.350 193,520 +0.05(+0.79%)
Mar 05, 2021 6.050 6.400 5.500 6.300 398,600 +0.30(+5.00%)
Mar 04, 2021 6.800 7.000 5.750 6.000 502,814 -1.15(-16.08%)
Mar 03, 2021 7.750 8.050 7.100 7.150 457,779 -0.75(-9.49%)
Mar 02, 2021 8.000 8.100 7.600 7.900 329,296 -0.10(-1.25%)
Mar 01, 2021 8.250 8.300 7.800 8.000 198,871 +0.25(+3.23%)
Feb 26, 2021 8.150 8.150 7.650 7.750 269,820 -0.35(-4.32%)
Feb 25, 2021 8.850 8.950 8.000 8.100 461,032 -0.90(-10.00%)
Feb 24, 2021 8.550 9.400 8.250 9.000 550,558 +0.70(+8.43%)
Feb 23, 2021 8.300 8.800 7.350 8.300 909,957 -1.10(-11.70%)
Feb 22, 2021 9.600 10.25 9.300 9.400 686,922 -0.35(-3.59%)
Feb 19, 2021 9.300 10.90 9.150 9.750 1,056,880 +0.60(+6.56%)
Feb 18, 2021 9.600 9.800 9.100 9.150 502,078 -0.85(-8.50%)
Feb 17, 2021 9.800 10.00 9.300 10.00 725,506 +0.40(+4.17%)
Feb 16, 2021 10.20 10.25 9.450 9.600 710,955 -0.35(-3.52%)
Feb 12, 2021 10.35 10.40 9.800 9.950 550,240 -0.50(-4.78%)
Feb 11, 2021 10.50 11.00 9.750 10.45 1,372,043 +0.25(+2.45%)
Feb 10, 2021 11.00 11.00 9.400 10.20 1,465,687 +0.30(+3.03%)
Feb 09, 2021 10.15 10.35 9.500 9.900 1,276,724 -0.10(-1.00%)
Feb 08, 2021 9.400 10.20 9.050 10.00 988,246 +0.85(+9.29%)
Feb 05, 2021 9.000 9.500 8.750 9.150 683,740 +0.15(+1.67%)
Feb 04, 2021 9.200 9.250 8.850 9.000 516,800 -0.30(-3.23%)
Feb 03, 2021 8.850 9.450 8.800 9.300 714,973 +0.25(+2.76%)
Feb 02, 2021 8.900 9.700 8.600 9.050 893,722 -0.15(-1.63%)
Feb 01, 2021 9.500 9.550 8.750 9.200 1,482,444 -1.05(-10.24%)
Jan 29, 2021 14.45 15.85 9.750 10.25 20,454,840 +2.75(+36.67%)
Jan 28, 2021 7.950 8.100 7.150 7.500 1,063,632 -0.40(-5.06%)
Jan 27, 2021 7.950 8.450 7.650 7.900 1,128,539 -0.95(-10.73%)
Jan 26, 2021 9.150 9.900 8.550 8.850 1,428,223 +0.05(+0.57%)
Jan 25, 2021 9.250 9.500 8.250 8.800 1,058,997 -0.05(-0.56%)
Jan 22, 2021 8.150 9.000 7.800 8.850 1,791,640 +0.40(+4.73%)
Jan 21, 2021 8.100 8.750 8.100 8.450 717,607 -0.05(-0.59%)
Jan 20, 2021 8.750 8.900 8.050 8.500 1,122,042 -0.50(-5.56%)
Jan 19, 2021 9.400 9.700 8.850 9.000 1,683,242 -0.25(-2.70%)
Jan 15, 2021 9.614 11.20 8.825 9.250 5,094,140 -0.30(-3.14%)
Jan 14, 2021 9.000 11.25 8.700 9.550 5,200,240 +0.20(+2.14%)
Jan 13, 2021 9.050 9.850 8.350 9.350 3,415,584 -0.50(-5.08%)
Jan 12, 2021 9.950 10.85 9.250 9.850 7,578,752 -2.40(-19.59%)
Jan 11, 2021 16.65 18.50 11.35 12.25 44,321,216 +1.60(+15.02%)
Jan 08, 2021 3.900 11.55 3.550 10.65 46,957,200 +6.81(+177.02%)
Jan 07, 2021 3.873 4.100 3.750 3.845 711,069 -0.08(-2.05%)
Jan 06, 2021 3.725 3.999 3.650 3.925 551,430 +0.30(+8.28%)
Jan 05, 2021 3.500 3.750 3.475 3.625 324,428 +0.17(+5.06%)
Jan 04, 2021 3.450 3.647 3.205 3.450 242,982 +0.10(+3.00%)
Dec 31, 2020 3.350 3.350 3.350 452,864 -0.10(-2.90%)
Dec 30, 2020 3.750 3.800 3.350 3.450 452,864 -0.35(-9.21%)
Dec 29, 2020 3.250 3.950 3.087 3.800 1,067,691 +0.49(+14.98%)
Dec 28, 2020 3.200 3.374 3.130 3.305 168,849 +0.11(+3.30%)
Dec 24, 2020 3.413 3.413 3.126 3.200 107,900 -0.02(-0.74%)
Dec 23, 2020 3.155 3.262 3.100 3.224 143,238 +0.02(+0.73%)
Dec 22, 2020 3.300 3.400 3.100 3.200 161,133 +0.05(+1.59%)
Dec 21, 2020 3.150 3.200 3.000 3.150 208,004 -0.01(-0.22%)
Dec 18, 2020 3.100 3.320 3.094 3.157 135,600 +0.01(+0.22%)
Dec 17, 2020 3.150 3.350 3.100 3.150 135,097 -0.02(-0.76%)
Dec 16, 2020 3.156 3.205 3.086 3.174 74,829 -0.00(-0.02%)
Dec 15, 2020 3.250 3.490 2.918 3.175 167,470 -0.04(-1.12%)
Dec 14, 2020 3.255 3.380 3.210 3.211 56,212 -0.04(-1.37%)
Dec 11, 2020 3.200 3.400 3.150 3.255 74,660 +0.05(+1.72%)
Dec 10, 2020 3.250 3.350 3.100 3.200 130,110 -0.10(-2.90%)
Dec 09, 2020 3.375 3.497 3.155 3.296 118,185 -0.07(-2.01%)
Dec 08, 2020 3.575 3.585 3.131 3.363 190,490 -0.26(-7.25%)
Dec 07, 2020 3.850 3.850 3.555 3.626 286,141 -0.17(-4.45%)
Dec 04, 2020 4.050 4.066 3.555 3.795 374,220 -0.18(-4.53%)
Dec 03, 2020 3.850 4.250 3.850 3.975 950,182 +0.02(+0.63%)
Dec 02, 2020 3.700 4.000 3.550 3.950 440,577 +0.00(+0.00%)
Dec 01, 2020 3.500 4.050 3.400 3.950 629,484 +0.45(+12.86%)
Nov 30, 2020 3.600 3.600 3.300 3.500 253,202 -0.08(-2.37%)
Nov 27, 2020 3.550 3.675 3.305 3.585 351,560 +0.16(+4.64%)
Nov 25, 2020 3.300 3.500 3.170 3.426 235,880 +0.13(+3.82%)
Nov 24, 2020 3.050 3.350 3.050 3.300 197,970 +0.20(+6.45%)
Nov 23, 2020 3.100 3.150 3.000 3.100 77,846 -0.04(-1.38%)
Nov 20, 2020 2.900 3.200 2.800 3.143 249,500 +0.19(+6.56%)
Nov 19, 2020 3.050 3.050 2.850 2.950 109,476 -0.10(-3.28%)
Nov 18, 2020 3.150 3.150 2.950 3.050 90,326 +0.07(+2.35%)
Nov 17, 2020 2.900 3.050 2.863 2.980 162,553 +0.03(+1.02%)
Nov 16, 2020 2.900 2.950 2.850 2.950 81,000 +0.08(+2.77%)
Nov 13, 2020 3.050 3.050 2.805 2.870 105,600 -0.20(-6.50%)
Nov 12, 2020 2.809 3.300 2.809 3.070 449,979 +0.22(+7.72%)
Nov 11, 2020 2.825 2.950 2.706 2.850 90,348 +0.06(+2.13%)
Nov 10, 2020 2.750 2.837 2.735 2.791 54,531 +0.01(+0.23%)
Nov 09, 2020 2.810 2.944 2.740 2.784 172,191 +0.03(+1.20%)
Nov 06, 2020 2.808 2.850 2.704 2.751 70,520 -0.09(-3.08%)
Nov 05, 2020 2.869 2.927 2.800 2.838 60,133 +0.01(+0.30%)
Nov 04, 2020 2.969 2.969 2.760 2.830 53,691 -0.12(-4.07%)
Nov 03, 2020 2.900 3.050 2.850 2.950 51,113 +0.10(+3.51%)
Nov 02, 2020 2.800 2.900 2.700 2.850 82,592 +0.03(+0.92%)
Oct 30, 2020 2.889 2.899 2.644 2.824 84,660 -0.08(-2.62%)
Oct 29, 2020 2.850 2.950 2.750 2.900 61,705 +0.10(+3.57%)
Oct 28, 2020 2.750 2.900 2.750 2.800 143,520 -0.15(-5.07%)
Oct 27, 2020 3.000 3.090 2.928 2.950 57,372 -0.05(-1.52%)
Oct 26, 2020 3.200 3.200 2.881 2.995 187,849 -0.21(-6.41%)
Oct 23, 2020 3.195 3.350 3.075 3.200 189,080 +0.00(+0.00%)
Oct 22, 2020 3.208 3.350 3.168 3.200 180,980 -0.15(-4.48%)
Oct 21, 2020 3.200 3.450 3.050 3.350 309,577 +0.20(+6.35%)
Oct 20, 2020 3.300 3.300 3.100 3.150 180,863 -0.10(-3.08%)
Oct 19, 2020 3.400 3.400 3.200 3.250 162,196 -0.20(-5.77%)
Oct 16, 2020 3.355 3.500 3.351 3.449 203,620 +0.05(+1.44%)
Oct 15, 2020 3.250 3.600 3.200 3.400 291,037 +0.10(+3.03%)
Oct 14, 2020 3.500 3.500 3.200 3.300 118,056 -0.15(-4.35%)
Oct 13, 2020 3.190 3.500 3.123 3.450 313,912 +0.20(+6.17%)
Oct 12, 2020 3.179 3.650 3.127 3.249 788,183 +0.20(+6.54%)
Oct 09, 2020 3.064 3.248 3.040 3.050 224,480 -0.10(-3.17%)
Oct 08, 2020 3.100 3.600 3.050 3.150 926,424 +0.00(+0.00%)
Oct 07, 2020 3.050 3.350 2.900 3.150 516,814 +0.10(+3.45%)
Oct 06, 2020 2.800 3.275 2.750 3.045 801,887 +0.05(+1.84%)
Oct 05, 2020 3.185 3.196 2.916 2.990 348,330 -0.26(-8.01%)
Oct 02, 2020 3.100 3.495 3.006 3.251 370,740 +0.02(+0.68%)
Oct 01, 2020 3.100 3.235 3.025 3.228 356,816 -0.06(-1.72%)
Sep 30, 2020 3.500 3.750 3.250 3.285 1,670,174 -1.06(-24.48%)
Sep 29, 2020 5.150 6.150 4.050 4.350 12,348,549 +0.55(+14.52%)
Sep 28, 2020 3.014 4.025 3.002 3.799 5,422,285 +0.73(+23.81%)
Sep 25, 2020 2.575 3.245 2.575 3.068 578,020 +0.27(+9.85%)
Sep 24, 2020 2.655 2.875 2.416 2.793 397,121 +0.09(+3.44%)
Sep 23, 2020 2.908 3.037 2.501 2.700 179,072 -0.30(-10.00%)
Sep 22, 2020 2.850 3.050 2.750 3.000 309,334 +0.15(+5.28%)
Sep 21, 2020 2.900 2.916 2.695 2.849 102,214 -0.07(-2.26%)
Sep 18, 2020 2.940 2.970 2.850 2.916 95,840 -0.03(-1.12%)
Sep 17, 2020 2.979 3.000 2.889 2.949 91,923 -0.09(-2.99%)
Sep 16, 2020 3.050 3.100 2.965 3.039 47,939 -0.01(-0.18%)
Sep 15, 2020 3.025 3.250 2.965 3.045 162,212 +0.02(+0.59%)
Sep 14, 2020 3.005 3.085 2.904 3.027 76,512 +0.03(+0.90%)
Sep 11, 2020 2.950 3.099 2.950 3.000 36,120 -0.05(-1.64%)
Sep 10, 2020 3.050 3.150 2.900 3.050 77,214 -0.05(-1.61%)
Sep 09, 2020 3.000 3.150 2.850 3.100 181,846 +0.12(+4.17%)
Sep 08, 2020 3.042 3.100 2.867 2.976 85,964 -0.14(-4.45%)
Sep 04, 2020 3.153 3.220 2.856 3.115 157,020 -0.12(-3.65%)
Sep 03, 2020 3.250 3.518 3.105 3.232 235,914 -0.02(-0.54%)
Sep 02, 2020 3.150 3.425 2.810 3.250 589,046 +0.10(+3.17%)
Sep 01, 2020 3.200 3.250 3.050 3.150 206,130 -0.12(-3.67%)
Aug 31, 2020 3.275 3.313 3.211 3.270 96,701 +0.02(+0.62%)
Aug 28, 2020 3.200 3.287 3.127 3.250 229,300 -0.03(-1.04%)
Aug 27, 2020 3.500 3.520 3.151 3.284 678,191 -0.24(-6.85%)
Aug 26, 2020 3.425 3.700 3.381 3.526 636,863 -0.02(-0.69%)
Aug 25, 2020 3.550 3.719 3.375 3.550 998,358 -0.15(-4.04%)
Aug 24, 2020 3.352 4.150 3.345 3.700 2,494,099 +0.24(+7.08%)
Aug 21, 2020 3.328 3.599 3.230 3.455 205,620 +0.00(+0.14%)
Aug 20, 2020 3.450 3.550 3.250 3.450 250,041 -0.05(-1.43%)
Aug 19, 2020 3.499 3.705 3.425 3.500 352,482 -0.29(-7.63%)
Aug 18, 2020 3.825 4.015 3.400 3.789 923,572 -0.11(-2.85%)
Aug 17, 2020 4.000 4.000 3.800 3.900 335,070 -0.10(-2.49%)
Aug 14, 2020 4.000 4.150 3.650 3.999 1,849,880 -1.35(-25.24%)
Aug 13, 2020 7.150 7.500 5.050 5.350 405,995 -1.95(-26.71%)
Aug 12, 2020 6.900 8.450 6.800 7.300 325,251 +0.55(+8.15%)
Aug 11, 2020 7.350 7.500 6.750 6.750 84,676 -0.95(-12.34%)
Aug 10, 2020 7.950 8.250 7.450 7.700 102,743 -0.70(-8.33%)
Aug 07, 2020 7.000 8.750 6.750 8.400 567,140 +1.40(+20.00%)
Aug 06, 2020 6.850 7.200 6.750 7.000 30,762 +0.15(+2.19%)
Aug 05, 2020 6.600 7.250 6.550 6.850 93,643 +0.20(+3.01%)
Aug 04, 2020 6.600 6.750 6.450 6.650 43,187 +0.20(+3.10%)
Aug 03, 2020 6.600 6.850 6.400 6.450 45,325 -0.35(-5.15%)
Jul 31, 2020 6.750 7.350 6.750 6.800 46,940 -0.10(-1.45%)
Jul 30, 2020 6.700 7.100 6.700 6.900 24,443 +0.00(+0.00%)
Jul 29, 2020 6.800 7.100 6.800 6.900 17,940 +0.05(+0.73%)
Jul 28, 2020 7.000 7.000 6.750 6.850 25,971 -0.25(-3.52%)
Jul 27, 2020 7.150 7.250 6.850 7.100 17,831 +0.05(+0.71%)
Jul 24, 2020 7.000 7.175 6.750 7.050 17,720 -0.10(-1.40%)
Jul 23, 2020 7.450 7.800 6.850 7.150 72,042 -0.55(-7.14%)
Jul 22, 2020 6.550 8.100 6.550 7.700 283,966 +1.15(+17.56%)
Jul 21, 2020 6.550 6.900 6.400 6.550 48,627 -0.35(-5.07%)
Jul 20, 2020 6.950 7.000 6.650 6.900 64,838 +0.10(+1.47%)
Jul 17, 2020 6.800 7.200 6.750 6.800 63,320 -0.20(-2.86%)
Jul 16, 2020 6.900 7.150 6.550 7.000 44,251 +0.20(+2.94%)
Jul 15, 2020 6.800 7.250 6.500 6.800 104,316 +0.55(+8.80%)
Jul 14, 2020 6.550 6.750 5.950 6.250 132,619 -0.35(-5.30%)
Jul 13, 2020 7.500 7.750 6.550 6.600 112,540 -1.15(-14.84%)
Jul 10, 2020 8.150 8.400 7.700 7.750 126,280 -0.45(-5.49%)
Jul 09, 2020 7.950 8.350 7.750 8.200 108,364 +0.05(+0.61%)
Jul 08, 2020 8.100 8.700 7.850 8.150 119,223 -0.70(-7.91%)
Jul 07, 2020 8.000 9.450 7.950 8.850 416,611 -1.10(-11.06%)
Jul 06, 2020 10.10 12.10 8.400 9.950 4,023,120 +3.60(+56.69%)
Jul 02, 2020 6.650 6.650 6.000 6.350 240,600 -0.35(-5.22%)
Jul 01, 2020 6.550 6.900 6.250 6.700 57,607 -0.15(-2.19%)
Jun 30, 2020 7.900 8.300 6.650 6.850 291,824 +0.70(+11.38%)
Jun 29, 2020 6.400 6.550 5.850 6.150 69,468 -0.40(-6.11%)
Jun 26, 2020 7.050 8.000 6.500 6.550 210,260 -1.10(-14.38%)
Jun 25, 2020 7.300 7.750 6.850 7.650 129,394 +0.35(+4.79%)
Jun 24, 2020 8.000 8.700 7.100 7.300 201,578 -0.65(-8.18%)
Jun 23, 2020 8.300 9.000 7.500 7.950 350,616 -1.30(-14.05%)
Jun 22, 2020 10.00 10.40 8.000 9.250 660,539 +0.30(+3.35%)
Jun 19, 2020 9.750 14.85 8.050 8.950 5,512,740 +1.55(+20.95%)
Jun 18, 2020 6.900 8.200 6.500 7.400 577,257 -0.15(-1.99%)
Jun 17, 2020 13.70 24.45 7.050 7.550 11,445,707 +2.20(+41.12%)
Jun 16, 2020 5.000 5.750 4.850 5.350 28,225 +0.65(+13.83%)
Jun 15, 2020 4.900 5.000 4.550 4.700 7,932 -0.10(-2.08%)
Jun 12, 2020 5.000 5.000 4.700 4.800 13,560 -0.35(-6.80%)
Jun 11, 2020 5.150 6.500 4.750 5.150 84,325 -0.55(-9.65%)
Jun 10, 2020 5.000 9.000 4.700 5.700 276,917 +1.05(+22.58%)
Jun 09, 2020 4.750 5.050 4.650 4.650 3,720 +0.00(+0.00%)
Jun 08, 2020 4.777 4.777 4.600 4.650 7,481 +0.10(+2.20%)
Jun 05, 2020 4.610 4.850 4.513 4.550 6,220 -0.25(-5.11%)
Jun 04, 2020 4.899 4.899 4.550 4.795 6,052 +0.09(+1.89%)
Jun 03, 2020 4.750 4.798 4.551 4.706 10,899 +0.11(+2.29%)
Jun 02, 2020 5.000 5.146 4.525 4.601 14,825 -0.55(-10.67%)
Jun 01, 2020 4.950 5.250 4.900 5.150 5,306 +0.05(+0.98%)
May 29, 2020 4.900 5.200 4.900 5.100 4,560 +0.00(+0.00%)
May 28, 2020 5.500 5.600 4.900 5.100 17,729 -0.33(-5.99%)
May 27, 2020 5.750 5.750 5.000 5.425 10,617 +0.27(+5.34%)
May 26, 2020 5.350 5.750 5.050 5.150 22,852 -0.30(-5.50%)
May 22, 2020 5.250 5.500 4.750 5.450 6,040 +0.20(+3.81%)
May 21, 2020 5.150 5.800 4.700 5.250 31,002 -0.50(-8.70%)
May 20, 2020 4.800 6.450 4.500 5.750 173,106 +1.20(+26.40%)
May 19, 2020 4.987 5.950 4.500 4.549 85,753 -0.25(-5.24%)
May 18, 2020 4.350 5.100 4.350 4.801 11,011 +0.55(+12.97%)
May 15, 2020 4.011 4.250 4.011 4.250 480 +0.05(+1.18%)
May 14, 2020 4.100 4.250 3.776 4.200 1,841 +0.15(+3.72%)
May 13, 2020 4.000 4.050 3.775 4.050 3,343 +0.17(+4.48%)
May 12, 2020 4.000 4.000 3.775 3.876 1,561 +0.08(+2.00%)
May 11, 2020 3.884 4.050 3.775 3.800 1,617 +0.10(+2.72%)
May 08, 2020 4.410 4.410 3.422 3.700 3,760 -0.55(-12.95%)
May 07, 2020 4.500 4.700 4.000 4.250 7,713 -0.35(-7.61%)
May 06, 2020 4.000 4.700 3.981 4.600 35,997 +0.60(+15.00%)
May 05, 2020 3.500 4.000 3.450 4.000 6,910 +0.60(+17.65%)
May 04, 2020 3.203 3.550 2.930 3.400 9,192 +0.29(+9.47%)
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.