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, 2021 5.700 5.750 5.450 5.450 86,420 -0.35(-6.03%)
Apr 29, 2021 5.800 6.200 5.700 5.800 216,702 +0.00(+0.00%)
Apr 28, 2021 5.800 5.900 5.600 5.800 93,246 -0.05(-0.85%)
Apr 27, 2021 5.850 5.900 5.675 5.850 166,852 -0.05(-0.85%)
Apr 26, 2021 5.300 5.900 5.300 5.900 609,064 +0.50(+9.26%)
Apr 23, 2021 5.700 6.050 5.250 5.400 712,940 -0.10(-1.82%)
Apr 22, 2021 5.500 5.650 5.300 5.500 149,401 +0.30(+5.77%)
Apr 21, 2021 4.650 5.300 4.500 5.200 174,081 +0.44(+9.24%)
Apr 20, 2021 5.050 5.050 4.731 4.760 256,024 -0.39(-7.57%)
Apr 19, 2021 5.150 5.300 5.000 5.150 100,077 -0.15(-2.83%)
Apr 16, 2021 5.200 5.400 4.869 5.300 211,960 +0.00(+0.00%)
Apr 15, 2021 5.850 5.900 5.250 5.300 198,100 -0.45(-7.83%)
Apr 14, 2021 5.950 6.050 5.600 5.750 109,701 -0.30(-4.96%)
Apr 13, 2021 5.750 6.100 5.500 6.050 311,477 +0.25(+4.31%)
Apr 12, 2021 6.100 6.100 5.600 5.800 462,337 -0.35(-5.69%)
Apr 09, 2021 6.500 6.500 6.050 6.150 152,480 -0.30(-4.65%)
Apr 08, 2021 6.450 6.645 6.400 6.450 75,959 -0.10(-1.53%)
Apr 07, 2021 6.900 6.950 6.400 6.550 166,444 -0.45(-6.43%)
Apr 06, 2021 6.750 7.100 6.450 7.000 352,111 +0.40(+6.06%)
Apr 05, 2021 6.550 6.800 6.400 6.600 173,120 -0.05(-0.75%)
Apr 01, 2021 6.600 6.700 6.375 6.650 192,800 +0.20(+3.10%)
Mar 31, 2021 6.500 6.700 6.350 6.450 149,533 +0.05(+0.78%)
Mar 30, 2021 6.400 6.550 6.200 6.400 104,860 +0.00(+0.00%)
Mar 29, 2021 6.650 6.700 6.250 6.400 238,600 -0.20(-3.03%)
Mar 26, 2021 6.850 7.025 6.400 6.600 262,340 -0.25(-3.65%)
Mar 25, 2021 6.500 6.950 6.348 6.850 334,935 -0.10(-1.44%)
Mar 24, 2021 7.750 7.755 6.800 6.950 517,034 -1.00(-12.58%)
Mar 23, 2021 7.200 8.600 7.000 7.950 1,514,159 +0.85(+11.97%)
Mar 22, 2021 7.400 7.500 7.100 7.100 187,434 -0.25(-3.40%)
Mar 19, 2021 7.505 7.747 7.250 7.350 403,000 -0.20(-2.65%)
Mar 18, 2021 7.900 8.950 7.400 7.550 1,129,100 -0.55(-6.79%)
Mar 17, 2021 7.250 8.150 7.100 8.100 499,466 +0.60(+8.00%)
Mar 16, 2021 8.000 8.050 7.350 7.500 266,369 -0.50(-6.25%)
Mar 15, 2021 7.500 8.000 7.400 8.000 426,420 +0.45(+5.96%)
Mar 12, 2021 7.450 7.600 7.212 7.550 139,760 -0.15(-1.95%)
Mar 11, 2021 7.350 8.050 7.100 7.700 526,785 +0.25(+3.36%)
Mar 10, 2021 7.000 7.650 6.800 7.450 260,970 +0.60(+8.76%)
Mar 09, 2021 6.800 6.950 6.500 6.850 237,554 +0.50(+7.87%)
Mar 08, 2021 6.350 6.600 6.100 6.350 193,520 +0.05(+0.79%)
Mar 05, 2021 6.050 6.400 5.500 6.300 398,600 +0.30(+5.00%)
Mar 04, 2021 6.800 7.000 5.750 6.000 502,814 -1.15(-16.08%)
Mar 03, 2021 7.750 8.050 7.100 7.150 457,779 -0.75(-9.49%)
Mar 02, 2021 8.000 8.100 7.600 7.900 329,296 -0.10(-1.25%)
Mar 01, 2021 8.250 8.300 7.800 8.000 198,871 +0.25(+3.23%)
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%)
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.