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

Lm Funding America Inc (NQ: LMFA )

3.048 -0.062 (-1.99%)
Streaming Delayed Price Updated: 2:18 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 (%)
Dec 31, 2018 6.200 6.500 5.650 5.900 21,360 -0.30(-4.84%)
Dec 28, 2018 5.900 6.300 5.600 6.200 26,840 +0.60(+10.71%)
Dec 27, 2018 5.400 5.800 5.350 5.600 23,643 +0.25(+4.67%)
Dec 26, 2018 5.550 5.700 5.255 5.350 20,924 -0.30(-5.31%)
Dec 24, 2018 6.150 6.150 5.150 5.650 21,560 -0.65(-10.32%)
Dec 21, 2018 5.700 6.300 5.000 6.300 59,300 +0.45(+7.69%)
Dec 20, 2018 7.600 8.500 5.450 5.850 649,941 -0.10(-1.68%)
Dec 19, 2018 5.750 6.250 5.600 5.950 19,470 +0.30(+5.31%)
Dec 18, 2018 5.750 6.050 5.600 5.650 21,747 -0.10(-1.74%)
Dec 17, 2018 6.400 6.700 5.750 5.750 43,400 -0.35(-5.74%)
Dec 14, 2018 5.400 7.200 5.000 6.100 195,820 +0.60(+10.91%)
Dec 13, 2018 5.650 5.700 5.100 5.500 11,594 -0.10(-1.79%)
Dec 12, 2018 5.500 6.000 5.287 5.600 28,001 +0.10(+1.82%)
Dec 11, 2018 5.850 5.918 5.400 5.500 20,843 -0.40(-6.78%)
Dec 10, 2018 6.150 6.200 5.400 5.900 26,848 -0.25(-4.07%)
Dec 07, 2018 5.900 6.250 5.900 6.150 31,000 +0.30(+5.13%)
Dec 06, 2018 6.450 6.500 5.750 5.850 53,144 -0.60(-9.30%)
Dec 04, 2018 6.900 6.950 6.200 6.450 52,860 -0.45(-6.52%)
Dec 03, 2018 7.150 7.400 6.850 6.900 35,122 -0.25(-3.50%)
Nov 30, 2018 7.450 7.500 7.000 7.150 40,260 -0.10(-1.38%)
Nov 29, 2018 7.100 7.845 6.900 7.250 101,284 +0.10(+1.40%)
Nov 28, 2018 7.100 7.700 6.850 7.150 66,515 -0.05(-0.69%)
Nov 27, 2018 7.550 7.750 7.000 7.200 53,326 -0.30(-4.00%)
Nov 26, 2018 7.950 8.450 7.300 7.500 106,677 -0.50(-6.25%)
Nov 23, 2018 8.050 8.800 7.550 8.000 132,240 +0.15(+1.91%)
Nov 21, 2018 7.850 7.850 7.850 0 +0.15(+1.95%)
Nov 20, 2018 6.800 7.750 6.450 7.700 89,168 +0.73(+10.54%)
Nov 19, 2018 7.250 7.950 6.905 6.966 55,887 -0.31(-4.25%)
Nov 16, 2018 7.600 8.500 7.150 7.275 72,980 -0.27(-3.64%)
Nov 15, 2018 8.750 8.750 6.300 7.550 112,823 -1.35(-15.17%)
Nov 14, 2018 10.50 12.20 8.250 8.900 1,287,718 +0.25(+2.89%)
Nov 13, 2018 8.500 8.950 8.450 8.650 26,502 +0.15(+1.76%)
Nov 12, 2018 9.250 9.800 8.010 8.500 108,711 -0.35(-3.95%)
Nov 09, 2018 9.950 9.950 8.800 8.850 45,140 -0.60(-6.35%)
Nov 08, 2018 9.900 9.900 8.400 9.450 81,492 -0.15(-1.56%)
Nov 07, 2018 10.00 10.95 9.350 9.600 137,964 +0.00(+0.00%)
Nov 06, 2018 9.650 9.750 9.150 9.600 18,296 -0.08(-0.78%)
Nov 05, 2018 9.325 10.29 9.000 9.675 15,065 -0.07(-0.77%)
Nov 02, 2018 9.550 9.800 9.350 9.750 13,920 +0.00(+0.00%)
Nov 01, 2018 9.950 10.00 9.300 9.750 18,568 -0.30(-2.99%)
Oct 31, 2018 9.850 10.05 9.050 10.05 38,891 +0.15(+1.52%)
Oct 30, 2018 10.05 10.40 9.250 9.900 110,061 -7.15(-41.94%)
Oct 29, 2018 15.75 20.00 15.75 17.05 23,804 +1.40(+8.95%)
Oct 26, 2018 15.95 18.95 15.30 15.65 22,960 +0.65(+4.33%)
Oct 25, 2018 15.55 16.35 15.00 15.00 5,523 -0.80(-5.06%)
Oct 24, 2018 14.95 17.70 14.55 15.80 26,246 -0.40(-2.47%)
Oct 23, 2018 14.80 18.15 14.50 16.20 22,920 +1.55(+10.58%)
Oct 22, 2018 19.30 21.55 14.65 14.65 37,239 -5.30(-26.57%)
Oct 19, 2018 21.25 36.50 17.75 19.95 193,420 +3.90(+24.30%)
Oct 18, 2018 19.45 19.60 14.35 16.05 52,489 -5.00(-23.75%)
Oct 17, 2018 20.00 25.30 18.30 21.05 29,099 -0.95(-4.32%)
Oct 16, 2018 30.00 39.95 21.00 22.00 96,161 -4.00(-15.38%)
Oct 15, 2018 26.50 26.50 23.50 26.00 16,524 +0.50(+1.96%)
Oct 12, 2018 25.50 27.00 24.00 25.50 2,452 +0.02(+0.06%)
Oct 11, 2018 24.65 25.98 23.00 25.48 3,133 +1.93(+8.22%)
Oct 10, 2018 24.50 24.99 23.50 23.55 1,757 -0.70(-2.89%)
Oct 09, 2018 24.04 25.57 23.51 24.25 1,643 -0.26(-1.06%)
Oct 08, 2018 26.00 27.44 24.00 24.51 10,243 -1.24(-4.82%)
Oct 05, 2018 24.50 26.20 23.50 25.75 4,414 +0.80(+3.21%)
Oct 04, 2018 26.75 26.75 24.05 24.95 4,712 -1.58(-5.96%)
Oct 03, 2018 27.50 28.00 26.50 26.53 2,741 +0.03(+0.11%)
Oct 02, 2018 26.50 28.00 25.50 26.50 4,155 -0.25(-0.93%)
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.