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

Lm Funding America Inc (NQ: LMFA )

3.065 -0.045 (-1.45%)
Streaming Delayed Price Updated: 12:22 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 (%)
Oct 31, 2017 102.00 105.00 97.50 100.00 794 +2.50(+2.56%)
Oct 30, 2017 107.46 107.46 97.50 97.50 84 -1.50(-1.52%)
Oct 27, 2017 100.00 104.50 97.50 99.00 152 +2.50(+2.59%)
Oct 26, 2017 98.88 102.50 93.00 96.50 297 -6.00(-5.85%)
Oct 25, 2017 100.50 133.35 100.50 102.50 1,464 +6.00(+6.22%)
Oct 24, 2017 100.00 102.50 90.50 96.50 122 -4.00(-3.98%)
Oct 23, 2017 107.50 108.35 100.50 100.50 126 -7.00(-6.51%)
Oct 20, 2017 110.00 110.00 102.50 107.50 119 -2.50(-2.27%)
Oct 19, 2017 111.00 112.50 103.50 110.00 189 -0.50(-0.45%)
Oct 18, 2017 140.45 140.45 106.50 110.50 602 -7.50(-6.36%)
Oct 17, 2017 107.50 130.00 107.50 118.00 775 +9.00(+8.26%)
Oct 16, 2017 108.50 117.61 108.50 109.00 93 -10.00(-8.40%)
Oct 13, 2017 112.24 119.00 102.50 119.00 291 +3.50(+3.03%)
Oct 12, 2017 115.00 126.05 114.00 115.50 39 -11.50(-9.06%)
Oct 11, 2017 122.50 127.00 110.00 127.00 260 +3.00(+2.42%)
Oct 10, 2017 130.00 130.00 117.50 124.00 165 -6.00(-4.62%)
Oct 09, 2017 129.00 140.44 115.10 130.00 774 +1.00(+0.78%)
Oct 06, 2017 80.50 162.50 80.50 129.00 6,387 +51.00(+65.38%)
Oct 05, 2017 82.50 82.50 76.78 78.00 226 -5.50(-6.59%)
Oct 04, 2017 84.38 84.38 78.00 83.50 78 +2.50(+3.09%)
Oct 03, 2017 85.00 86.00 77.70 81.00 297 -6.00(-6.90%)
Oct 02, 2017 93.26 93.50 86.00 87.00 78 -0.50(-0.57%)
Sep 29, 2017 87.50 94.14 86.10 87.50 102 -2.00(-2.23%)
Sep 28, 2017 98.50 98.50 89.50 89.50 23 +0.00(+0.00%)
Sep 27, 2017 95.50 102.00 86.78 89.50 958 -11.00(-10.95%)
Sep 26, 2017 116.00 116.00 100.50 100.50 491 -17.00(-14.47%)
Sep 25, 2017 133.50 134.72 113.00 117.50 509 -11.50(-8.91%)
Sep 22, 2017 107.00 129.00 107.00 129.00 519 +5.72(+4.64%)
Sep 21, 2017 127.50 130.00 114.50 123.28 481 -9.22(-6.96%)
Sep 20, 2017 125.21 137.50 125.00 132.50 947 +4.50(+3.52%)
Sep 19, 2017 140.00 140.50 126.02 128.00 1,445 -14.00(-9.86%)
Sep 18, 2017 165.00 165.00 133.29 142.00 1,481 -20.50(-12.62%)
Sep 15, 2017 175.00 185.00 123.50 162.50 9,195 +14.50(+9.80%)
Sep 14, 2017 106.50 218.00 106.50 148.00 38,436 +46.50(+45.81%)
Sep 13, 2017 65.00 149.00 65.00 101.50 10,359 +45.00(+79.65%)
Sep 12, 2017 64.50 68.25 55.50 56.50 265 -6.50(-10.32%)
Sep 11, 2017 79.50 80.00 63.00 63.00 172 -15.00(-19.23%)
Sep 08, 2017 91.00 98.53 75.00 78.00 88 -12.78(-14.07%)
Sep 07, 2017 108.00 110.50 85.50 90.78 257 -17.22(-15.95%)
Sep 06, 2017 130.50 134.77 107.50 108.00 134 -22.50(-17.24%)
Sep 05, 2017 142.00 142.00 130.00 130.50 102 -28.50(-17.92%)
Aug 31, 2017 159.00 159.00 159.00 0 +6.69(+4.40%)
Aug 30, 2017 160.00 163.67 150.00 152.31 626 -21.69(-12.47%)
Aug 28, 2017 174.00 174.00 174.00 0 -16.00(-8.42%)
Aug 25, 2017 177.50 190.00 170.00 190.00 65 +7.50(+4.11%)
Aug 21, 2017 182.50 182.50 182.50 0 +2.00(+1.11%)
Aug 18, 2017 187.50 187.50 180.50 180.50 25 -14.50(-7.44%)
Aug 16, 2017 195.00 195.00 195.00 0 +12.00(+6.56%)
Aug 15, 2017 182.50 192.50 177.50 183.00 196 -16.50(-8.27%)
Aug 14, 2017 196.00 199.50 192.00 199.50 22 +8.50(+4.45%)
Aug 11, 2017 200.00 209.28 191.00 191.00 94 -5.00(-2.55%)
Aug 10, 2017 210.00 215.00 186.50 196.00 297 -1.50(-0.76%)
Aug 09, 2017 200.50 204.50 194.00 197.50 89 -7.74(-3.77%)
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.