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, 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%)
May 01, 2020 3.150 3.250 2.950 3.106 2,920 +0.01(+0.19%)
Apr 30, 2020 3.100 3.200 3.100 3.100 2,029 -0.10(-3.13%)
Apr 29, 2020 3.500 3.500 3.100 3.200 1,914 +0.00(+0.00%)
Apr 28, 2020 3.200 3.500 3.188 3.200 1,296 +0.10(+3.06%)
Apr 27, 2020 3.550 3.550 3.055 3.105 4,760 -0.25(-7.31%)
Apr 24, 2020 3.252 3.370 3.100 3.350 1,940 -0.02(-0.59%)
Apr 23, 2020 3.050 3.480 3.050 3.370 1,411 -0.06(-1.89%)
Apr 22, 2020 3.450 3.623 3.035 3.435 2,152 +0.27(+8.53%)
Apr 21, 2020 3.500 3.500 2.918 3.165 3,351 -0.04(-1.09%)
Apr 20, 2020 3.518 3.518 3.108 3.200 2,327 -0.15(-4.48%)
Apr 17, 2020 3.460 3.740 3.165 3.350 3,660 -0.14(-3.94%)
Apr 16, 2020 3.500 3.740 2.750 3.487 9,079 -0.00(-0.07%)
Apr 15, 2020 2.920 4.650 2.920 3.490 64,937 +0.49(+16.33%)
Apr 14, 2020 2.750 3.189 2.750 3.000 9,222 +0.31(+11.67%)
Apr 13, 2020 2.700 2.700 2.600 2.687 5,334 +0.19(+7.42%)
Apr 09, 2020 2.700 2.700 2.350 2.501 600 -0.06(-2.30%)
Apr 08, 2020 2.550 2.580 2.450 2.560 7,045 +0.11(+4.49%)
Apr 07, 2020 2.050 2.450 1.500 2.450 29,045 +0.34(+16.17%)
Apr 06, 2020 2.300 2.300 2.006 2.109 954 -0.10(-4.40%)
Apr 03, 2020 2.400 2.500 2.100 2.206 2,720 -0.04(-1.96%)
Apr 02, 2020 2.405 2.433 2.250 2.250 2,719 -0.15(-6.27%)
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.