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 (%)
Jun 30, 2022 0.8100 0.8150 0.7720 0.8149 63,112 +0.00(+0.60%)
Jun 29, 2022 0.8800 0.8800 0.7972 0.8100 120,189 -0.04(-4.71%)
Jun 28, 2022 0.8800 0.9347 0.8500 0.8500 165,281 -0.05(-5.56%)
Jun 27, 2022 0.8922 0.9560 0.8922 0.9000 254,294 +0.00(+0.00%)
Jun 24, 2022 0.8862 0.9000 0.8220 0.9000 124,415 +0.04(+4.41%)
Jun 23, 2022 0.8022 0.8931 0.8022 0.8620 78,902 +0.04(+4.94%)
Jun 22, 2022 0.9058 0.9100 0.7500 0.8214 247,974 -0.13(-13.77%)
Jun 21, 2022 0.8300 1.050 0.8300 0.9526 437,138 +0.12(+14.62%)
Jun 17, 2022 0.8000 0.9090 0.7901 0.8311 408,997 +0.04(+5.19%)
Jun 16, 2022 0.8666 0.8666 0.7783 0.7901 261,004 -0.09(-10.47%)
Jun 15, 2022 0.8600 0.9200 0.8600 0.8825 95,390 +0.02(+2.62%)
Jun 14, 2022 1.000 0.9980 0.8420 0.8600 263,153 -0.11(-10.96%)
Jun 13, 2022 1.070 1.100 0.8550 0.9659 416,311 -0.16(-14.52%)
Jun 10, 2022 1.060 1.170 1.010 1.130 326,536 +0.06(+5.61%)
Jun 09, 2022 1.090 1.110 1.045 1.070 123,729 -0.03(-2.73%)
Jun 08, 2022 1.120 1.170 1.000 1.100 179,689 -0.01(-0.90%)
Jun 07, 2022 1.170 1.180 1.110 1.110 99,647 -0.06(-5.13%)
Jun 06, 2022 1.460 1.460 1.040 1.170 491,433 -0.21(-15.22%)
Jun 03, 2022 1.400 1.424 1.370 1.380 18,683 -0.06(-4.17%)
Jun 02, 2022 1.450 1.450 1.360 1.440 92,252 +0.05(+3.60%)
Jun 01, 2022 1.500 1.510 1.363 1.390 168,991 -0.10(-6.71%)
May 31, 2022 1.430 1.550 1.340 1.490 557,149 +0.11(+7.97%)
May 27, 2022 1.240 1.400 1.210 1.380 706,846 +0.10(+7.81%)
May 26, 2022 1.210 1.300 1.210 1.280 48,881 +0.06(+4.92%)
May 25, 2022 1.300 1.300 1.220 1.220 35,855 -0.08(-6.15%)
May 24, 2022 1.230 1.310 1.210 1.300 35,995 +0.04(+3.17%)
May 23, 2022 1.240 1.300 1.230 1.260 19,300 +0.03(+2.44%)
May 20, 2022 1.280 1.320 1.190 1.230 44,805 -0.09(-6.82%)
May 19, 2022 1.160 1.370 1.160 1.320 117,894 +0.16(+13.79%)
May 18, 2022 1.230 1.297 1.150 1.160 128,996 -0.10(-7.94%)
May 17, 2022 1.300 1.300 1.171 1.260 103,083 -0.03(-2.33%)
May 16, 2022 1.220 1.325 1.180 1.290 213,945 +0.08(+6.61%)
May 13, 2022 1.150 1.267 1.140 1.210 194,565 +0.11(+10.00%)
May 12, 2022 1.150 1.190 1.060 1.100 254,331 -0.04(-3.51%)
May 11, 2022 1.640 1.650 1.120 1.140 304,894 -0.49(-30.06%)
May 10, 2022 1.860 1.880 1.560 1.630 151,764 -0.20(-10.93%)
May 09, 2022 2.300 2.300 1.800 1.830 139,767 -0.45(-19.74%)
May 06, 2022 2.400 2.400 2.121 2.280 178,445 -0.04(-1.72%)
May 05, 2022 2.300 2.385 2.230 2.320 205,325 +0.04(+1.75%)
May 04, 2022 2.280 2.290 2.230 2.280 34,085 -0.02(-0.87%)
May 03, 2022 2.290 2.345 2.280 2.300 24,658 -0.03(-1.29%)
May 02, 2022 2.310 2.358 2.250 2.330 18,633 +0.00(+0.00%)
Apr 29, 2022 2.350 2.454 2.300 2.330 20,598 -0.11(-4.51%)
Apr 28, 2022 2.290 2.450 2.260 2.440 44,972 +0.12(+5.17%)
Apr 27, 2022 2.440 2.540 2.320 2.320 41,381 -0.05(-2.11%)
Apr 26, 2022 2.380 2.440 2.310 2.370 9,785 -0.07(-2.87%)
Apr 25, 2022 2.390 2.460 2.358 2.440 21,076 -0.02(-0.81%)
Apr 22, 2022 2.320 2.470 2.250 2.460 46,693 +0.13(+5.58%)
Apr 21, 2022 2.430 2.469 2.310 2.330 18,671 -0.12(-4.90%)
Apr 20, 2022 2.440 2.550 2.430 2.450 23,741 -0.05(-2.00%)
Apr 19, 2022 2.340 2.540 2.340 2.500 19,894 +0.17(+7.30%)
Apr 18, 2022 2.330 2.374 2.275 2.330 21,555 -0.06(-2.51%)
Apr 14, 2022 2.460 2.495 2.370 2.390 21,255 -0.10(-4.02%)
Apr 13, 2022 2.410 2.490 2.410 2.490 17,017 +0.07(+2.89%)
Apr 12, 2022 2.440 2.550 2.400 2.420 71,420 -0.01(-0.41%)
Apr 11, 2022 2.570 2.580 2.410 2.430 38,640 -0.15(-5.81%)
Apr 08, 2022 2.720 2.720 2.570 2.580 28,746 -0.05(-1.90%)
Apr 07, 2022 2.800 2.850 2.590 2.630 44,140 -0.13(-4.71%)
Apr 06, 2022 2.880 2.900 2.750 2.760 35,313 -0.15(-5.15%)
Apr 05, 2022 2.980 3.020 2.900 2.910 45,037 -0.10(-3.32%)
Apr 04, 2022 3.020 3.040 2.950 3.010 23,203 +0.01(+0.33%)
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.