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 (%)
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%)
Oct 01, 2021 4.090 4.740 4.019 4.520 883,918 +0.43(+10.51%)
Sep 30, 2021 4.040 4.229 4.027 4.090 61,653 +0.13(+3.28%)
Sep 29, 2021 4.160 4.230 3.910 3.960 160,036 -0.24(-5.71%)
Sep 28, 2021 4.200 4.280 4.085 4.200 50,102 -0.05(-1.18%)
Sep 27, 2021 4.240 4.370 4.230 4.250 130,746 +0.01(+0.24%)
Sep 24, 2021 4.150 4.250 4.110 4.240 44,483 +0.03(+0.71%)
Sep 23, 2021 4.110 4.260 4.030 4.210 97,606 +0.08(+1.94%)
Sep 22, 2021 4.040 4.211 4.000 4.130 80,081 +0.17(+4.29%)
Sep 21, 2021 4.200 4.270 3.920 3.960 243,366 -0.15(-3.65%)
Sep 20, 2021 4.170 4.280 4.090 4.110 167,031 -0.24(-5.52%)
Sep 17, 2021 4.440 4.480 4.270 4.350 180,682 -0.01(-0.23%)
Sep 16, 2021 4.590 4.730 4.360 4.360 200,663 -0.34(-7.23%)
Sep 15, 2021 4.710 4.870 4.270 4.700 3,037,139 +0.23(+5.15%)
Sep 14, 2021 4.760 4.760 4.450 4.470 124,387 -0.35(-7.26%)
Sep 13, 2021 4.490 4.830 4.410 4.820 178,118 +0.34(+7.59%)
Sep 10, 2021 4.640 4.640 4.380 4.480 247,386 -0.21(-4.48%)
Sep 09, 2021 4.450 4.751 4.430 4.690 174,665 +0.26(+5.87%)
Sep 08, 2021 4.450 4.620 4.390 4.430 157,704 +0.00(+0.00%)
Sep 07, 2021 4.860 5.010 4.410 4.430 494,282 -0.47(-9.59%)
Sep 03, 2021 5.000 5.079 4.840 4.900 187,164 -0.16(-3.16%)
Sep 02, 2021 5.110 5.190 5.000 5.060 124,017 +0.01(+0.20%)
Sep 01, 2021 5.110 5.185 5.020 5.050 98,983 -0.10(-1.94%)
Aug 31, 2021 5.180 5.240 5.060 5.150 113,112 -0.08(-1.53%)
Aug 30, 2021 5.260 5.350 5.080 5.230 128,384 +0.04(+0.77%)
Aug 27, 2021 5.470 5.570 5.160 5.190 280,697 -0.28(-5.12%)
Aug 26, 2021 5.290 5.490 5.187 5.470 199,544 +0.21(+3.99%)
Aug 25, 2021 5.350 5.350 5.100 5.260 209,563 -0.02(-0.38%)
Aug 24, 2021 5.150 5.490 5.060 5.280 475,934 +0.19(+3.73%)
Aug 23, 2021 4.950 5.160 4.880 5.090 247,582 +0.17(+3.46%)
Aug 20, 2021 4.690 4.990 4.570 4.920 250,087 +0.18(+3.80%)
Aug 19, 2021 5.070 5.160 4.696 4.740 398,217 -0.38(-7.42%)
Aug 18, 2021 4.890 5.210 4.610 5.120 1,193,743 +0.03(+0.59%)
Aug 17, 2021 5.520 5.620 4.940 5.090 20,717,800 +0.49(+10.65%)
Aug 16, 2021 4.610 4.720 4.370 4.600 3,034,694 -0.13(-2.75%)
Aug 13, 2021 4.650 4.820 4.530 4.730 108,037 +0.04(+0.85%)
Aug 12, 2021 4.910 4.910 4.620 4.690 236,984 -0.20(-4.09%)
Aug 11, 2021 4.970 4.970 4.650 4.890 195,186 +0.02(+0.41%)
Aug 10, 2021 4.650 5.060 4.561 4.870 540,855 +0.21(+4.51%)
Aug 09, 2021 4.570 4.820 4.500 4.660 477,300 +0.18(+4.02%)
Aug 06, 2021 4.510 4.690 4.420 4.480 366,087 -0.07(-1.54%)
Aug 05, 2021 4.510 4.630 4.260 4.550 299,548 +0.09(+2.02%)
Aug 04, 2021 4.300 4.530 4.300 4.460 179,920 +0.08(+1.83%)
Aug 03, 2021 4.350 4.420 4.140 4.380 219,303 +0.05(+1.15%)
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.