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, 2018 31.09 34.25 30.25 33.71 4,983 +2.21(+7.02%)
Apr 27, 2018 31.93 31.98 30.02 31.50 1,494 -0.50(-1.56%)
Apr 26, 2018 31.50 32.50 29.50 32.00 2,692 +0.05(+0.14%)
Apr 25, 2018 32.50 33.00 28.50 31.95 1,145 +0.45(+1.44%)
Apr 24, 2018 31.57 32.39 30.84 31.50 2,774 -0.50(-1.56%)
Apr 23, 2018 32.75 34.43 31.55 32.00 1,053 -1.02(-3.10%)
Apr 20, 2018 34.98 34.98 32.40 33.02 967 -0.95(-2.78%)
Apr 19, 2018 34.97 36.50 33.00 33.97 2,621 -1.48(-4.19%)
Apr 18, 2018 34.00 35.50 33.25 35.45 1,678 +1.46(+4.29%)
Apr 17, 2018 33.52 35.48 32.58 33.99 1,785 +0.49(+1.46%)
Apr 16, 2018 32.65 36.50 32.02 33.51 2,482 -0.99(-2.88%)
Apr 13, 2018 36.00 39.49 32.52 34.50 4,273 -0.53(-1.53%)
Apr 12, 2018 33.00 37.50 31.05 35.03 7,605 +2.03(+6.17%)
Apr 11, 2018 32.50 33.85 31.00 33.00 2,692 -0.48(-1.42%)
Apr 10, 2018 34.08 35.12 31.02 33.48 2,978 -1.55(-4.43%)
Apr 09, 2018 36.08 39.00 33.60 35.02 8,378 -4.93(-12.33%)
Apr 06, 2018 33.00 49.00 30.50 39.95 54,576 +5.47(+15.85%)
Apr 05, 2018 31.50 37.50 29.93 34.48 8,817 +4.93(+16.70%)
Apr 04, 2018 35.50 36.99 29.10 29.55 8,636 -6.00(-16.88%)
Apr 03, 2018 37.93 39.95 33.95 35.55 2,452 -1.45(-3.92%)
Apr 02, 2018 41.50 42.10 33.95 37.00 3,185 -4.50(-10.84%)
Mar 29, 2018 41.50 41.50 41.50 0 +1.00(+2.47%)
Mar 28, 2018 45.00 47.49 37.50 40.50 6,778 -5.00(-10.99%)
Mar 27, 2018 47.03 47.55 45.00 45.50 2,186 -1.00(-2.15%)
Mar 26, 2018 53.50 54.50 45.00 46.50 7,113 -6.00(-11.43%)
Mar 23, 2018 57.50 58.50 51.00 52.50 6,720 -5.50(-9.48%)
Mar 22, 2018 58.50 61.50 56.50 58.00 1,834 -1.00(-1.69%)
Mar 21, 2018 59.50 62.00 56.50 59.00 2,843 +0.50(+0.85%)
Mar 20, 2018 60.00 62.49 57.50 58.50 2,308 -2.00(-3.31%)
Mar 19, 2018 63.00 64.46 59.50 60.50 6,556 -3.50(-5.47%)
Mar 16, 2018 67.00 67.00 62.50 64.00 4,999 -2.95(-4.41%)
Mar 15, 2018 65.50 67.00 63.50 66.95 6,837 +2.95(+4.61%)
Mar 14, 2018 65.50 66.48 63.01 64.00 3,996 -1.50(-2.29%)
Mar 13, 2018 66.50 69.00 65.00 65.50 2,714 -2.00(-2.96%)
Mar 12, 2018 68.00 70.00 61.50 67.50 7,630 -1.00(-1.46%)
Mar 09, 2018 68.50 70.00 68.00 68.50 4,118 -1.50(-2.14%)
Mar 08, 2018 71.50 71.50 68.00 70.00 5,399 -0.50(-0.71%)
Mar 07, 2018 72.50 73.00 70.00 70.50 6,072 -3.00(-4.08%)
Mar 06, 2018 77.00 77.50 71.00 73.50 11,208 -0.50(-0.68%)
Mar 05, 2018 75.00 78.50 72.00 74.00 10,034 +1.00(+1.37%)
Mar 02, 2018 73.50 75.00 70.50 73.00 5,433 +0.50(+0.69%)
Mar 01, 2018 70.50 77.50 70.00 72.50 14,072 +1.50(+2.11%)
Feb 28, 2018 74.50 74.50 69.00 71.00 2,302 +1.00(+1.43%)
Feb 27, 2018 77.00 77.00 67.50 70.00 5,775 -1.50(-2.10%)
Feb 26, 2018 72.00 74.45 71.00 71.50 3,409 -0.94(-1.30%)
Feb 23, 2018 74.00 74.50 71.00 72.44 2,931 -0.56(-0.76%)
Feb 22, 2018 76.00 85.00 72.50 73.00 27,576 -2.50(-3.31%)
Feb 21, 2018 71.00 77.00 69.00 75.50 5,012 +4.00(+5.59%)
Feb 20, 2018 74.00 74.00 71.00 71.50 2,153 -1.00(-1.38%)
Feb 16, 2018 72.50 72.50 72.50 0 -1.00(-1.36%)
Feb 15, 2018 75.50 78.43 73.00 73.50 3,322 -2.50(-3.29%)
Feb 14, 2018 74.00 79.00 71.00 76.00 7,308 +1.50(+2.01%)
Feb 13, 2018 71.00 74.50 68.00 74.50 5,975 +3.50(+4.93%)
Feb 12, 2018 68.00 73.00 66.53 71.00 4,648 +2.50(+3.65%)
Feb 09, 2018 72.50 75.50 64.00 68.50 14,155 -2.50(-3.52%)
Feb 08, 2018 77.00 77.66 70.75 71.00 7,173 -5.00(-6.58%)
Feb 07, 2018 74.50 80.00 74.00 76.00 5,835 +1.00(+1.33%)
Feb 06, 2018 74.50 82.00 71.50 75.00 6,802 +1.50(+2.04%)
Feb 05, 2018 83.00 83.00 73.50 73.50 10,056 -8.50(-10.37%)
Feb 02, 2018 85.00 85.95 79.00 82.00 10,159 -2.00(-2.38%)
Feb 01, 2018 89.50 92.50 83.05 84.00 8,623 -5.00(-5.62%)
Jan 31, 2018 95.50 107.50 88.00 89.00 52,012 -2.50(-2.73%)
Jan 30, 2018 82.50 97.50 81.50 91.50 39,621 +8.50(+10.23%)
Jan 29, 2018 89.00 89.45 79.50 83.00 18,866 -6.00(-6.74%)
Jan 26, 2018 120.50 128.50 88.50 89.00 236,865 +1.75(+2.01%)
Jan 25, 2018 81.00 89.00 79.00 87.25 53,574 +9.25(+11.86%)
Jan 24, 2018 77.50 80.50 74.50 78.00 11,904 +2.50(+3.31%)
Jan 23, 2018 74.50 78.50 72.50 75.50 7,177 -0.50(-0.66%)
Jan 22, 2018 75.00 76.50 73.00 76.00 3,911 +0.50(+0.66%)
Jan 19, 2018 76.50 82.00 72.50 75.50 6,182 -2.00(-2.58%)
Jan 18, 2018 78.50 87.50 75.00 77.50 19,679 +0.50(+0.65%)
Jan 17, 2018 72.00 78.50 71.50 77.00 19,739 +4.50(+6.21%)
Jan 16, 2018 72.50 75.00 71.00 72.50 13,359 +1.00(+1.40%)
Jan 12, 2018 71.50 71.50 71.50 0 +0.00(+0.00%)
Jan 11, 2018 71.50 75.00 70.25 71.50 4,454 +1.00(+1.42%)
Jan 10, 2018 75.00 79.50 70.50 70.50 11,402 -6.50(-8.44%)
Jan 09, 2018 70.00 91.50 67.00 77.00 90,428 +8.50(+12.41%)
Jan 08, 2018 68.50 73.95 66.00 68.50 11,485 +0.00(+0.00%)
Jan 05, 2018 70.00 71.00 66.05 68.50 6,095 -1.50(-2.14%)
Jan 04, 2018 74.00 74.00 68.53 70.00 8,113 -1.00(-1.41%)
Jan 03, 2018 73.50 74.97 69.00 71.00 8,704 -4.00(-5.33%)
Jan 02, 2018 77.00 78.07 73.00 75.00 10,775 -4.00(-5.06%)
Dec 29, 2017 79.00 79.00 79.00 0 -7.00(-8.14%)
Dec 28, 2017 83.50 94.00 83.50 86.00 54,972 +1.00(+1.18%)
Dec 27, 2017 90.00 103.64 83.50 85.00 166,222 -7.00(-7.61%)
Dec 26, 2017 63.50 93.50 63.00 92.00 147,580 +29.00(+46.03%)
Dec 22, 2017 75.00 75.00 62.00 63.00 13,108 -9.50(-13.10%)
Dec 21, 2017 82.50 89.00 72.00 72.50 24,970 -9.00(-11.04%)
Dec 20, 2017 89.50 95.50 78.50 81.50 10,898 -6.50(-7.39%)
Dec 19, 2017 100.00 120.80 85.00 88.00 52,451 -11.50(-11.56%)
Dec 18, 2017 107.50 110.00 99.00 99.50 8,577 -4.00(-3.86%)
Dec 15, 2017 117.00 122.36 103.50 103.50 8,351 -16.00(-13.39%)
Dec 14, 2017 126.50 138.50 115.50 119.50 14,530 -6.00(-4.78%)
Dec 13, 2017 150.50 175.50 121.50 125.50 38,780 -33.50(-21.07%)
Dec 12, 2017 162.50 184.00 146.00 159.00 15,875 -7.00(-4.22%)
Dec 11, 2017 178.00 183.78 162.50 166.00 8,235 -20.00(-10.75%)
Dec 08, 2017 192.50 230.00 163.50 186.00 40,216 -5.50(-2.87%)
Dec 07, 2017 150.00 278.50 150.00 191.50 156,840 +34.50(+21.97%)
Dec 06, 2017 127.00 217.50 126.01 157.00 79,834 +22.00(+16.30%)
Dec 05, 2017 137.50 145.00 122.50 135.00 7,816 +0.50(+0.37%)
Dec 04, 2017 122.50 197.50 121.00 134.50 30,890 +12.50(+10.25%)
Dec 01, 2017 120.50 150.00 115.00 122.00 6,092 -8.50(-6.51%)
Nov 30, 2017 110.00 169.00 110.00 130.50 17,945 +10.00(+8.30%)
Nov 29, 2017 122.50 127.89 116.50 120.50 1,742 -7.50(-5.86%)
Nov 28, 2017 142.00 149.50 118.50 128.00 8,047 -14.49(-10.17%)
Nov 27, 2017 195.00 203.50 137.50 142.49 12,275 -34.51(-19.50%)
Nov 24, 2017 212.50 332.50 170.00 177.00 104,189 +26.50(+17.61%)
Nov 22, 2017 105.00 262.50 103.12 150.50 98,961 +38.50(+34.38%)
Nov 21, 2017 111.50 139.00 105.00 112.00 5,873 +9.50(+9.27%)
Nov 20, 2017 107.50 118.00 102.00 102.50 884 -8.56(-7.70%)
Nov 17, 2017 104.00 124.00 96.50 111.06 5,777 +5.56(+5.27%)
Nov 16, 2017 119.50 134.50 105.23 105.50 2,712 -24.50(-18.85%)
Nov 15, 2017 92.00 215.00 91.50 130.00 34,240 +37.50(+40.54%)
Nov 14, 2017 93.50 95.00 92.50 92.50 89 -3.45(-3.60%)
Nov 13, 2017 97.50 101.20 92.47 95.95 135 -6.05(-5.93%)
Nov 10, 2017 103.50 103.50 93.00 102.00 214 +2.50(+2.51%)
Nov 09, 2017 99.00 100.50 96.00 99.50 491 +4.00(+4.19%)
Nov 08, 2017 91.00 96.00 91.00 95.50 473 -3.50(-3.54%)
Nov 07, 2017 101.50 103.50 99.00 99.00 106 -0.05(-0.05%)
Nov 06, 2017 90.50 101.50 90.50 99.05 474 +4.47(+4.73%)
Nov 03, 2017 102.50 102.99 90.55 94.58 785 -5.92(-5.89%)
Nov 02, 2017 101.00 104.00 99.00 100.50 217 -2.00(-1.95%)
Nov 01, 2017 102.06 113.50 98.93 102.50 649 +2.50(+2.50%)
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%)
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.