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

Lm Funding America Inc (NQ: LMFA )

2.450 -0.170 (-6.49%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 30, 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, 2024 0.5080 0.5400 0.4734 0.5290 198,162 +0.00(+0.57%)
Jan 30, 2024 0.5292 0.5689 0.4910 0.5260 483,580 -0.00(-0.57%)
Jan 29, 2024 0.5106 0.5390 0.4901 0.5290 185,172 +0.03(+5.80%)
Jan 26, 2024 0.4410 0.5000 0.4410 0.5000 471,389 +0.06(+13.90%)
Jan 25, 2024 0.4502 0.4600 0.4200 0.4390 155,055 -0.03(-6.40%)
Jan 24, 2024 0.4450 0.4990 0.4300 0.4690 265,332 +0.02(+3.60%)
Jan 23, 2024 0.4522 0.4790 0.4302 0.4527 193,723 -0.01(-1.80%)
Jan 22, 2024 0.4500 0.4740 0.4135 0.4610 313,357 +0.02(+5.47%)
Jan 19, 2024 0.4290 0.4500 0.3911 0.4371 329,770 +0.01(+1.89%)
Jan 18, 2024 0.5200 0.5335 0.3887 0.4290 592,464 -0.08(-15.70%)
Jan 17, 2024 0.4900 0.5119 0.4550 0.5089 308,466 -0.00(-0.02%)
Jan 16, 2024 0.5400 0.5459 0.4800 0.5090 421,939 -0.02(-3.78%)
Jan 12, 2024 0.6390 0.6390 0.4799 0.5290 1,063,562 -0.13(-19.71%)
Jan 11, 2024 0.7210 0.7580 0.6110 0.6589 1,070,479 -0.05(-7.20%)
Jan 10, 2024 0.6800 0.7440 0.6501 0.7100 641,310 +0.00(+0.57%)
Jan 09, 2024 0.7190 0.7190 0.6554 0.7060 752,077 +0.01(+1.15%)
Jan 08, 2024 0.6800 0.7400 0.6400 0.6980 1,590,543 +0.06(+9.16%)
Jan 05, 2024 0.7199 0.7199 0.5700 0.6394 748,582 -0.08(-11.15%)
Jan 04, 2024 0.7013 0.7631 0.6365 0.7196 1,030,935 +0.03(+4.35%)
Jan 03, 2024 0.6200 0.6927 0.5402 0.6896 1,390,896 +0.06(+9.65%)
Jan 02, 2024 0.6780 0.7149 0.6010 0.6289 1,640,696 +0.01(+2.01%)
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%)
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.