Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lm Funding America Inc (NQ: LMFA )

5.430 +0.420 (+8.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2019 8.000 8.400 7.550 7.750 27,775 -0.35(-4.32%)
Jan 30, 2019 8.250 8.500 7.900 8.100 36,650 -0.20(-2.41%)
Jan 29, 2019 8.050 8.650 7.900 8.300 36,022 +0.20(+2.47%)
Jan 28, 2019 7.500 8.100 7.400 8.100 49,696 +0.55(+7.28%)
Jan 25, 2019 7.900 8.100 7.500 7.550 31,720 -0.40(-5.03%)
Jan 24, 2019 8.100 8.178 7.261 7.950 67,393 -0.15(-1.85%)
Jan 23, 2019 8.000 9.800 7.900 8.100 186,814 +0.05(+0.62%)
Jan 22, 2019 9.100 9.100 8.000 8.050 127,184 -1.25(-13.44%)
Jan 18, 2019 10.25 10.45 8.950 9.300 333,440 -1.30(-12.26%)
Jan 17, 2019 13.40 15.50 10.00 10.60 5,728,285 +3.50(+49.30%)
Jan 16, 2019 6.800 8.150 6.400 7.100 160,547 +0.65(+10.08%)
Jan 15, 2019 7.100 7.100 6.300 6.450 42,900 -0.45(-6.52%)
Jan 14, 2019 6.100 7.100 6.000 6.900 103,701 +0.80(+13.11%)
Jan 11, 2019 6.150 6.150 5.900 6.100 11,400 -0.11(-1.77%)
Jan 10, 2019 6.300 6.300 5.950 6.210 10,892 +0.06(+0.98%)
Jan 09, 2019 6.750 6.750 6.000 6.150 28,153 -0.40(-6.11%)
Jan 08, 2019 6.400 6.900 6.150 6.550 36,078 +0.20(+3.15%)
Jan 07, 2019 6.350 6.525 6.100 6.350 7,161 -0.10(-1.55%)
Jan 04, 2019 6.200 6.450 6.050 6.450 5,640 +0.55(+9.32%)
Jan 03, 2019 6.250 6.500 5.900 5.900 15,201 -0.60(-9.23%)
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.