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

Lm Funding America Inc (NQ: LMFA )

2.620 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 29, 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 (%)
Apr 30, 2019 6.700 6.800 6.400 6.630 9,949 -0.07(-1.04%)
Apr 29, 2019 6.600 6.800 6.600 6.700 4,865 -0.15(-2.19%)
Apr 26, 2019 6.850 6.850 6.500 6.850 10,300 +0.00(+0.00%)
Apr 25, 2019 6.600 6.900 6.500 6.850 9,173 +0.15(+2.24%)
Apr 24, 2019 6.850 6.900 6.400 6.700 32,327 -0.55(-7.59%)
Apr 23, 2019 6.850 7.400 6.850 7.250 28,292 +0.22(+3.07%)
Apr 22, 2019 7.050 7.400 6.800 7.034 35,293 +0.08(+1.21%)
Apr 18, 2019 6.750 7.045 6.725 6.950 5,600 +0.15(+2.21%)
Apr 17, 2019 7.100 7.250 6.800 6.800 19,469 -0.35(-4.90%)
Apr 16, 2019 6.750 7.000 6.650 7.150 19,158 +0.30(+4.38%)
Apr 15, 2019 7.100 7.100 6.625 6.850 17,565 -0.25(-3.52%)
Apr 12, 2019 6.750 7.100 6.500 7.100 19,940 +0.55(+8.40%)
Apr 11, 2019 6.700 6.750 6.500 6.550 6,080 -0.20(-2.96%)
Apr 10, 2019 6.650 6.800 6.450 6.750 12,415 +0.05(+0.75%)
Apr 09, 2019 6.750 6.950 6.300 6.700 18,005 +0.05(+0.75%)
Apr 08, 2019 7.000 7.000 6.550 6.650 12,103 -0.45(-6.34%)
Apr 05, 2019 7.000 7.300 7.000 7.100 15,140 +0.15(+2.16%)
Apr 04, 2019 7.350 7.650 6.800 6.950 12,495 -0.50(-6.71%)
Apr 03, 2019 6.950 8.150 6.900 7.450 86,777 +0.55(+7.97%)
Apr 02, 2019 7.000 7.200 6.750 6.900 9,172 -0.20(-2.82%)
Apr 01, 2019 6.900 7.200 6.900 7.100 8,196 +0.20(+2.90%)
Mar 29, 2019 7.200 7.320 6.900 6.900 14,920 -0.30(-4.17%)
Mar 28, 2019 6.700 7.500 6.700 7.200 57,657 +0.45(+6.67%)
Mar 27, 2019 6.500 7.050 6.300 6.750 43,720 +0.10(+1.53%)
Mar 26, 2019 6.450 6.700 6.300 6.648 10,559 +0.25(+3.87%)
Mar 25, 2019 6.400 6.650 6.050 6.400 25,342 -0.02(-0.39%)
Mar 22, 2019 6.900 6.950 6.350 6.425 28,960 -0.38(-5.51%)
Mar 21, 2019 6.850 7.100 6.650 6.800 21,960 -0.00(-0.02%)
Mar 20, 2019 6.750 7.245 6.750 6.801 49,187 +0.05(+0.76%)
Mar 19, 2019 6.750 7.100 6.750 6.750 27,165 +0.05(+0.75%)
Mar 18, 2019 7.000 7.000 6.300 6.700 63,836 -0.35(-4.96%)
Mar 15, 2019 7.700 7.950 7.050 7.050 35,040 -0.78(-9.93%)
Mar 14, 2019 8.150 8.500 7.600 7.827 45,993 -0.17(-2.16%)
Mar 13, 2019 7.500 8.450 7.350 8.000 66,659 +0.65(+8.84%)
Mar 12, 2019 7.500 7.950 7.300 7.350 26,376 -0.20(-2.65%)
Mar 11, 2019 7.400 8.050 7.200 7.550 46,113 +0.10(+1.34%)
Mar 08, 2019 7.100 8.500 6.900 7.450 95,640 +0.21(+2.83%)
Mar 07, 2019 8.250 8.250 6.900 7.245 89,648 -0.91(-11.10%)
Mar 06, 2019 7.100 9.000 6.800 8.150 165,893 +1.15(+16.43%)
Mar 05, 2019 7.000 7.400 7.000 7.000 22,858 -0.37(-5.02%)
Mar 04, 2019 7.350 7.750 7.034 7.370 48,542 +0.12(+1.66%)
Mar 01, 2019 7.150 7.600 6.800 7.250 56,340 +0.20(+2.84%)
Feb 28, 2019 6.950 7.200 6.650 7.050 40,256 +0.10(+1.44%)
Feb 27, 2019 7.000 7.200 6.700 6.950 10,367 -0.05(-0.71%)
Feb 26, 2019 6.750 7.247 6.700 7.000 24,519 +0.25(+3.70%)
Feb 25, 2019 6.550 6.950 6.550 6.750 11,467 +0.20(+3.05%)
Feb 22, 2019 6.850 6.950 6.500 6.550 12,820 -0.25(-3.68%)
Feb 21, 2019 6.900 7.150 6.726 6.800 8,181 -0.15(-2.12%)
Feb 20, 2019 6.950 7.149 6.846 6.947 6,401 +0.05(+0.69%)
Feb 19, 2019 6.800 7.300 6.750 6.900 19,088 +0.00(+0.00%)
Feb 15, 2019 7.000 7.050 6.850 6.900 10,100 +0.10(+1.47%)
Feb 14, 2019 6.650 7.050 6.550 6.800 20,714 +0.10(+1.49%)
Feb 13, 2019 6.850 6.850 6.400 6.700 19,970 -0.15(-2.19%)
Feb 12, 2019 6.700 6.850 6.600 6.850 5,437 +0.25(+3.79%)
Feb 11, 2019 6.850 7.050 6.500 6.600 12,976 -0.30(-4.35%)
Feb 08, 2019 7.150 7.150 6.850 6.900 18,060 -0.40(-5.48%)
Feb 07, 2019 7.000 7.450 6.800 7.300 28,977 +0.30(+4.29%)
Feb 06, 2019 7.037 7.400 6.750 7.000 28,171 -0.15(-2.10%)
Feb 05, 2019 7.500 7.600 6.950 7.150 53,881 -0.20(-2.72%)
Feb 04, 2019 7.150 7.700 6.550 7.350 107,309 +0.20(+2.80%)
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.