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 (%)
Jul 29, 2022 0.9700 1.050 0.9600 1.020 110,199 +0.06(+6.25%)
Jul 28, 2022 0.9600 1.080 0.9221 0.9600 327,620 +0.00(+0.00%)
Jul 27, 2022 0.9100 0.9786 0.9100 0.9600 34,965 +0.04(+4.35%)
Jul 26, 2022 0.9600 0.9570 0.9100 0.9200 27,518 -0.02(-1.64%)
Jul 25, 2022 0.9579 0.9978 0.9350 0.9353 31,075 -0.03(-2.68%)
Jul 22, 2022 1.070 1.070 0.9550 0.9611 113,243 -0.09(-8.47%)
Jul 21, 2022 1.110 1.240 0.9900 1.050 255,091 -0.06(-5.41%)
Jul 20, 2022 0.9300 1.110 0.9230 1.110 427,605 +0.19(+20.64%)
Jul 19, 2022 0.9189 0.9340 0.9100 0.9201 77,990 +0.00(+0.48%)
Jul 18, 2022 0.8660 0.9160 0.8640 0.9157 64,202 +0.07(+8.05%)
Jul 15, 2022 0.8700 0.8704 0.8302 0.8475 31,851 +0.00(+0.28%)
Jul 14, 2022 0.8200 0.8700 0.8101 0.8451 49,333 -0.01(-1.46%)
Jul 13, 2022 0.8269 0.8599 0.7800 0.8576 164,464 +0.02(+2.58%)
Jul 12, 2022 0.8200 0.8526 0.8200 0.8360 24,049 +0.03(+3.21%)
Jul 11, 2022 0.8600 0.8600 0.7931 0.8100 13,156 -0.04(-4.31%)
Jul 08, 2022 0.7950 0.8740 0.7744 0.8465 87,615 +0.03(+4.01%)
Jul 07, 2022 0.7880 0.8140 0.7500 0.8139 61,945 +0.06(+7.86%)
Jul 06, 2022 0.7500 0.7859 0.7303 0.7546 109,679 +0.00(+0.65%)
Jul 05, 2022 0.7500 0.7725 0.7377 0.7497 180,942 -0.01(-1.16%)
Jul 01, 2022 0.8700 0.9500 0.7374 0.7585 307,450 -0.06(-6.92%)
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%)
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.