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 (%)
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%)
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.