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

Lm Funding America Inc (NQ: LMFA )

3.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 30, 2020 2.889 2.899 2.644 2.824 84,660 -0.08(-2.62%)
Oct 29, 2020 2.850 2.950 2.750 2.900 61,705 +0.10(+3.57%)
Oct 28, 2020 2.750 2.900 2.750 2.800 143,520 -0.15(-5.07%)
Oct 27, 2020 3.000 3.090 2.928 2.950 57,372 -0.05(-1.52%)
Oct 26, 2020 3.200 3.200 2.881 2.995 187,849 -0.21(-6.41%)
Oct 23, 2020 3.195 3.350 3.075 3.200 189,080 +0.00(+0.00%)
Oct 22, 2020 3.208 3.350 3.168 3.200 180,980 -0.15(-4.48%)
Oct 21, 2020 3.200 3.450 3.050 3.350 309,577 +0.20(+6.35%)
Oct 20, 2020 3.300 3.300 3.100 3.150 180,863 -0.10(-3.08%)
Oct 19, 2020 3.400 3.400 3.200 3.250 162,196 -0.20(-5.77%)
Oct 16, 2020 3.355 3.500 3.351 3.449 203,620 +0.05(+1.44%)
Oct 15, 2020 3.250 3.600 3.200 3.400 291,037 +0.10(+3.03%)
Oct 14, 2020 3.500 3.500 3.200 3.300 118,056 -0.15(-4.35%)
Oct 13, 2020 3.190 3.500 3.123 3.450 313,912 +0.20(+6.17%)
Oct 12, 2020 3.179 3.650 3.127 3.249 788,183 +0.20(+6.54%)
Oct 09, 2020 3.064 3.248 3.040 3.050 224,480 -0.10(-3.17%)
Oct 08, 2020 3.100 3.600 3.050 3.150 926,424 +0.00(+0.00%)
Oct 07, 2020 3.050 3.350 2.900 3.150 516,814 +0.10(+3.45%)
Oct 06, 2020 2.800 3.275 2.750 3.045 801,887 +0.05(+1.84%)
Oct 05, 2020 3.185 3.196 2.916 2.990 348,330 -0.26(-8.01%)
Oct 02, 2020 3.100 3.495 3.006 3.251 370,740 +0.02(+0.68%)
Oct 01, 2020 3.100 3.235 3.025 3.228 356,816 -0.06(-1.72%)
Sep 30, 2020 3.500 3.750 3.250 3.285 1,670,174 -1.06(-24.48%)
Sep 29, 2020 5.150 6.150 4.050 4.350 12,348,549 +0.55(+14.52%)
Sep 28, 2020 3.014 4.025 3.002 3.799 5,422,285 +0.73(+23.81%)
Sep 25, 2020 2.575 3.245 2.575 3.068 578,020 +0.27(+9.85%)
Sep 24, 2020 2.655 2.875 2.416 2.793 397,121 +0.09(+3.44%)
Sep 23, 2020 2.908 3.037 2.501 2.700 179,072 -0.30(-10.00%)
Sep 22, 2020 2.850 3.050 2.750 3.000 309,334 +0.15(+5.28%)
Sep 21, 2020 2.900 2.916 2.695 2.849 102,214 -0.07(-2.26%)
Sep 18, 2020 2.940 2.970 2.850 2.916 95,840 -0.03(-1.12%)
Sep 17, 2020 2.979 3.000 2.889 2.949 91,923 -0.09(-2.99%)
Sep 16, 2020 3.050 3.100 2.965 3.039 47,939 -0.01(-0.18%)
Sep 15, 2020 3.025 3.250 2.965 3.045 162,212 +0.02(+0.59%)
Sep 14, 2020 3.005 3.085 2.904 3.027 76,512 +0.03(+0.90%)
Sep 11, 2020 2.950 3.099 2.950 3.000 36,120 -0.05(-1.64%)
Sep 10, 2020 3.050 3.150 2.900 3.050 77,214 -0.05(-1.61%)
Sep 09, 2020 3.000 3.150 2.850 3.100 181,846 +0.12(+4.17%)
Sep 08, 2020 3.042 3.100 2.867 2.976 85,964 -0.14(-4.45%)
Sep 04, 2020 3.153 3.220 2.856 3.115 157,020 -0.12(-3.65%)
Sep 03, 2020 3.250 3.518 3.105 3.232 235,914 -0.02(-0.54%)
Sep 02, 2020 3.150 3.425 2.810 3.250 589,046 +0.10(+3.17%)
Sep 01, 2020 3.200 3.250 3.050 3.150 206,130 -0.12(-3.67%)
Aug 31, 2020 3.275 3.313 3.211 3.270 96,701 +0.02(+0.62%)
Aug 28, 2020 3.200 3.287 3.127 3.250 229,300 -0.03(-1.04%)
Aug 27, 2020 3.500 3.520 3.151 3.284 678,191 -0.24(-6.85%)
Aug 26, 2020 3.425 3.700 3.381 3.526 636,863 -0.02(-0.69%)
Aug 25, 2020 3.550 3.719 3.375 3.550 998,358 -0.15(-4.04%)
Aug 24, 2020 3.352 4.150 3.345 3.700 2,494,099 +0.24(+7.08%)
Aug 21, 2020 3.328 3.599 3.230 3.455 205,620 +0.00(+0.14%)
Aug 20, 2020 3.450 3.550 3.250 3.450 250,041 -0.05(-1.43%)
Aug 19, 2020 3.499 3.705 3.425 3.500 352,482 -0.29(-7.63%)
Aug 18, 2020 3.825 4.015 3.400 3.789 923,572 -0.11(-2.85%)
Aug 17, 2020 4.000 4.000 3.800 3.900 335,070 -0.10(-2.49%)
Aug 14, 2020 4.000 4.150 3.650 3.999 1,849,880 -1.35(-25.24%)
Aug 13, 2020 7.150 7.500 5.050 5.350 405,995 -1.95(-26.71%)
Aug 12, 2020 6.900 8.450 6.800 7.300 325,251 +0.55(+8.15%)
Aug 11, 2020 7.350 7.500 6.750 6.750 84,676 -0.95(-12.34%)
Aug 10, 2020 7.950 8.250 7.450 7.700 102,743 -0.70(-8.33%)
Aug 07, 2020 7.000 8.750 6.750 8.400 567,140 +1.40(+20.00%)
Aug 06, 2020 6.850 7.200 6.750 7.000 30,762 +0.15(+2.19%)
Aug 05, 2020 6.600 7.250 6.550 6.850 93,643 +0.20(+3.01%)
Aug 04, 2020 6.600 6.750 6.450 6.650 43,187 +0.20(+3.10%)
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.