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

Lm Funding America Inc (NQ: LMFA )

3.022 -0.088 (-2.85%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Dec 29, 2023 0.7901 0.7982 0.5574 0.6165 2,887,488 -0.12(-16.24%)
Dec 28, 2023 0.9200 0.9200 0.6613 0.7360 3,322,739 -0.18(-19.56%)
Dec 27, 2023 0.7200 0.9700 0.7200 0.9150 4,168,148 +0.23(+32.61%)
Dec 26, 2023 0.5900 0.7130 0.5800 0.6900 2,791,315 +0.11(+19.38%)
Dec 22, 2023 0.5000 0.5827 0.4801 0.5780 2,855,102 +0.12(+27.17%)
Dec 21, 2023 0.4100 0.4606 0.3851 0.4545 926,438 +0.05(+13.65%)
Dec 20, 2023 0.4017 0.4299 0.3750 0.3999 1,153,562 +0.01(+1.47%)
Dec 19, 2023 0.4000 0.4350 0.3705 0.3941 1,523,872 +0.03(+7.50%)
Dec 18, 2023 0.3100 0.3770 0.3007 0.3666 1,655,984 +0.06(+18.26%)
Dec 15, 2023 0.3700 0.3739 0.3043 0.3100 1,754,046 -0.07(-18.12%)
Dec 14, 2023 0.3320 0.3950 0.3320 0.3786 833,879 +0.03(+8.17%)
Dec 13, 2023 0.3400 0.3620 0.3233 0.3500 999,305 +0.02(+6.09%)
Dec 12, 2023 0.3500 0.3500 0.3233 0.3299 404,385 -0.00(-0.33%)
Dec 11, 2023 0.3425 0.3850 0.3240 0.3310 1,399,424 -0.01(-2.36%)
Dec 08, 2023 0.3000 0.3500 0.3000 0.3390 1,090,323 +0.04(+11.66%)
Dec 07, 2023 0.3090 0.3140 0.2850 0.3036 736,281 -0.02(-6.56%)
Dec 06, 2023 0.3600 0.3600 0.3023 0.3249 1,576,576 -0.01(-4.27%)
Dec 05, 2023 0.3484 0.4099 0.3250 0.3394 7,325,740 +0.00(+0.41%)
Dec 04, 2023 0.3398 0.3953 0.3151 0.3380 2,226,291 +0.02(+5.30%)
Dec 01, 2023 0.3053 0.3378 0.3053 0.3210 204,749 +0.01(+3.35%)
Nov 30, 2023 0.3200 0.3300 0.3000 0.3106 125,065 -0.02(-5.02%)
Nov 29, 2023 0.3228 0.3398 0.3220 0.3270 86,189 +0.00(+1.30%)
Nov 28, 2023 0.3173 0.3304 0.3072 0.3228 333,691 +0.01(+3.79%)
Nov 27, 2023 0.3000 0.3375 0.2951 0.3110 391,986 +0.01(+2.78%)
Nov 24, 2023 0.2800 0.3050 0.2725 0.3026 209,588 +0.02(+8.07%)
Nov 22, 2023 0.2800 0.2889 0.2721 0.2800 182,763 +0.00(+0.32%)
Nov 21, 2023 0.3030 0.3030 0.2791 0.2791 168,205 -0.02(-7.74%)
Nov 20, 2023 0.2950 0.3254 0.2950 0.3025 222,904 +0.01(+4.27%)
Nov 17, 2023 0.3129 0.3200 0.2806 0.2901 332,688 -0.03(-9.63%)
Nov 16, 2023 0.3772 0.3850 0.3104 0.3210 508,732 -0.06(-15.75%)
Nov 15, 2023 0.4200 0.4297 0.3670 0.3810 2,182,536 -0.01(-2.31%)
Nov 14, 2023 0.3799 0.4024 0.3626 0.3900 75,322 +0.00(+0.03%)
Nov 13, 2023 0.4056 0.4174 0.3600 0.3899 61,333 -0.01(-2.52%)
Nov 10, 2023 0.3959 0.4136 0.3801 0.4000 41,875 -0.01(-3.31%)
Nov 09, 2023 0.4005 0.4498 0.4001 0.4137 196,677 -0.01(-1.26%)
Nov 08, 2023 0.4000 0.4200 0.3802 0.4190 35,521 +0.02(+4.49%)
Nov 07, 2023 0.3946 0.4260 0.3782 0.4010 27,263 -0.01(-1.69%)
Nov 06, 2023 0.4251 0.4251 0.3800 0.4079 61,543 -0.01(-2.23%)
Nov 03, 2023 0.3838 0.4290 0.3800 0.4172 161,813 +0.02(+4.30%)
Nov 02, 2023 0.3739 0.4000 0.3550 0.4000 161,507 +0.02(+5.88%)
Nov 01, 2023 0.3850 0.3950 0.3441 0.3778 240,659 -0.01(-2.38%)
Oct 31, 2023 0.3700 0.3870 0.3620 0.3870 92,389 +0.01(+1.84%)
Oct 30, 2023 0.3710 0.3900 0.3710 0.3800 142,925 -0.01(-2.31%)
Oct 27, 2023 0.3864 0.4000 0.3703 0.3890 97,930 -0.01(-2.75%)
Oct 26, 2023 0.3800 0.4004 0.3620 0.4000 242,887 -0.04(-9.09%)
Oct 25, 2023 0.3670 0.4950 0.3300 0.4400 1,417,024 +0.07(+18.03%)
Oct 24, 2023 0.4320 0.4521 0.3561 0.3728 2,053,577 -0.04(-9.54%)
Oct 23, 2023 0.4600 0.4710 0.3760 0.4121 2,729,376 -0.05(-11.43%)
Oct 20, 2023 0.4200 0.5259 0.4200 0.4653 5,245,323 +0.06(+13.49%)
Oct 19, 2023 0.4300 0.4400 0.4000 0.4100 68,588 -0.03(-7.80%)
Oct 18, 2023 0.4300 0.4490 0.4000 0.4447 45,183 +0.03(+6.13%)
Oct 17, 2023 0.3909 0.4496 0.3800 0.4190 38,129 -0.00(-1.11%)
Oct 16, 2023 0.4079 0.4460 0.4090 0.4237 16,244 +0.00(+0.88%)
Oct 13, 2023 0.4250 0.4300 0.3860 0.4200 40,724 +0.00(+0.00%)
Oct 12, 2023 0.4075 0.4750 0.4075 0.4200 8,271 +0.02(+4.43%)
Oct 11, 2023 0.4499 0.4500 0.4011 0.4022 47,437 -0.05(-10.60%)
Oct 10, 2023 0.4110 0.4790 0.4010 0.4499 3,619 +0.03(+7.12%)
Oct 09, 2023 0.4500 0.4550 0.3821 0.4200 46,309 -0.03(-6.71%)
Oct 06, 2023 0.4700 0.4778 0.4501 0.4502 6,641 -0.02(-3.76%)
Oct 05, 2023 0.4804 0.4853 0.4678 0.4678 30,796 -0.01(-2.54%)
Oct 04, 2023 0.5043 0.5043 0.4600 0.4800 11,702 -0.00(-0.21%)
Oct 03, 2023 0.4813 0.4945 0.4660 0.4810 9,918 -0.03(-5.76%)
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.