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

Lm Funding America Inc (NQ: LMFA )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2023 0.7004 0.7272 0.7004 0.7154 57,975 +0.01(+2.05%)
Jan 30, 2023 0.7500 0.7454 0.7010 0.7010 25,279 -0.04(-5.64%)
Jan 27, 2023 0.7329 0.7429 0.7129 0.7429 55,677 +0.01(+1.71%)
Jan 26, 2023 0.7112 0.7679 0.7112 0.7304 50,870 +0.02(+2.70%)
Jan 25, 2023 0.7300 0.7466 0.7055 0.7112 10,713 -0.02(-2.59%)
Jan 24, 2023 0.7410 0.7629 0.7056 0.7301 57,889 +0.01(+1.11%)
Jan 23, 2023 0.7279 0.7554 0.7200 0.7221 26,404 +0.00(+0.47%)
Jan 20, 2023 0.7100 0.7217 0.7050 0.7187 56,545 +0.02(+2.22%)
Jan 19, 2023 0.7200 0.7234 0.7000 0.7031 12,127 -0.01(-1.80%)
Jan 18, 2023 0.8211 0.8670 0.7120 0.7160 86,734 -0.11(-12.80%)
Jan 17, 2023 0.8670 0.8670 0.8100 0.8211 73,208 +0.03(+3.94%)
Jan 13, 2023 0.7500 0.8320 0.7500 0.7900 129,749 +0.04(+4.64%)
Jan 12, 2023 0.6800 0.8080 0.6800 0.7550 220,494 +0.06(+7.86%)
Jan 11, 2023 0.7100 0.7169 0.6807 0.7000 23,152 +0.02(+2.81%)
Jan 10, 2023 0.6742 0.7100 0.6455 0.6809 15,607 +0.00(+0.12%)
Jan 09, 2023 0.6300 0.6900 0.6000 0.6801 29,467 +0.06(+9.69%)
Jan 06, 2023 0.6100 0.6300 0.5800 0.6200 45,976 +0.00(+0.26%)
Jan 05, 2023 0.5690 0.6201 0.5690 0.6184 70,651 +0.03(+4.81%)
Jan 04, 2023 0.5600 0.5999 0.5600 0.5900 19,910 +0.03(+5.34%)
Jan 03, 2023 0.5700 0.5754 0.5500 0.5601 7,646 +0.01(+1.47%)
Dec 30, 2022 0.5800 0.5857 0.5520 0.5520 26,238 -0.04(-6.44%)
Dec 29, 2022 0.6026 0.6141 0.5565 0.5900 21,545 -0.01(-2.07%)
Dec 28, 2022 0.6157 0.6300 0.6000 0.6025 12,995 -0.03(-5.12%)
Dec 27, 2022 0.6400 0.6400 0.6054 0.6350 27,386 -0.03(-4.91%)
Dec 23, 2022 0.6500 0.6699 0.6401 0.6678 43,755 +0.01(+1.23%)
Dec 22, 2022 0.6501 0.6999 0.6500 0.6597 50,251 +0.02(+3.05%)
Dec 21, 2022 0.6410 0.6898 0.6400 0.6402 47,925 -0.05(-7.67%)
Dec 20, 2022 0.6751 0.7050 0.6501 0.6934 57,549 -0.01(-0.80%)
Dec 19, 2022 0.6900 0.6990 0.6500 0.6990 61,970 +0.00(+0.00%)
Dec 16, 2022 0.7000 0.7000 0.6501 0.6990 21,090 +0.01(+1.30%)
Dec 15, 2022 0.6500 0.6900 0.6100 0.6900 71,138 +0.04(+6.96%)
Dec 14, 2022 0.6070 0.6499 0.6010 0.6451 43,738 +0.04(+5.95%)
Dec 13, 2022 0.6300 0.6402 0.6000 0.6089 37,374 -0.03(-4.40%)
Dec 12, 2022 0.6500 0.6600 0.6000 0.6369 20,777 -0.00(-0.02%)
Dec 09, 2022 0.6200 0.6400 0.6100 0.6370 41,796 +0.01(+1.13%)
Dec 08, 2022 0.5854 0.6300 0.5854 0.6299 67,691 +0.02(+3.65%)
Dec 07, 2022 0.6060 0.6300 0.5760 0.6077 105,341 -0.02(-3.63%)
Dec 06, 2022 0.6209 0.7919 0.6030 0.6306 434,779 +0.01(+1.55%)
Dec 05, 2022 0.6250 0.6500 0.6210 0.6210 20,004 -0.01(-1.44%)
Dec 02, 2022 0.6629 0.6710 0.6137 0.6301 84,163 -0.04(-5.96%)
Dec 01, 2022 0.6754 0.7014 0.6700 0.6700 68,029 +0.00(+0.00%)
Nov 30, 2022 0.7001 0.7272 0.5801 0.6700 109,173 -0.06(-8.09%)
Nov 29, 2022 0.7000 0.7290 0.7000 0.7290 19,013 +0.01(+1.97%)
Nov 28, 2022 0.7395 0.7473 0.7111 0.7149 46,506 -0.03(-3.39%)
Nov 25, 2022 0.7500 0.7500 0.7400 0.7400 9,187 -0.02(-2.30%)
Nov 23, 2022 0.7332 0.7871 0.7332 0.7574 30,064 +0.03(+3.63%)
Nov 22, 2022 0.7600 0.7737 0.7309 0.7309 16,045 -0.02(-2.04%)
Nov 21, 2022 0.7702 0.7987 0.7410 0.7461 42,214 -0.04(-4.80%)
Nov 18, 2022 0.7700 0.8040 0.7600 0.7837 59,059 +0.00(+0.49%)
Nov 17, 2022 0.7705 0.7829 0.7601 0.7799 21,428 +0.02(+2.21%)
Nov 16, 2022 0.7830 0.7910 0.7625 0.7630 34,908 -0.02(-2.69%)
Nov 15, 2022 0.8079 0.8127 0.7830 0.7841 37,204 -0.02(-1.99%)
Nov 14, 2022 0.8503 0.8504 0.7845 0.8000 105,046 -0.05(-5.55%)
Nov 11, 2022 0.8000 0.8500 0.7800 0.8470 59,546 +0.03(+3.93%)
Nov 10, 2022 0.8029 0.8454 0.7801 0.8150 84,737 +0.03(+4.46%)
Nov 09, 2022 0.8304 0.8304 0.7801 0.7802 28,540 -0.05(-6.00%)
Nov 08, 2022 0.9000 0.9000 0.8001 0.8300 77,749 -0.06(-7.20%)
Nov 07, 2022 0.8969 0.8998 0.8701 0.8944 18,513 +0.00(+0.49%)
Nov 04, 2022 0.8800 0.8954 0.8547 0.8900 51,042 +0.02(+2.01%)
Nov 03, 2022 0.9000 0.9052 0.8654 0.8725 29,847 -0.03(-3.06%)
Nov 02, 2022 0.9100 0.9253 0.8904 0.9000 34,232 -0.01(-1.49%)
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.