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 -0.140 (-4.68%)
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 (%)
Dec 31, 2020 3.350 3.350 3.350 452,864 -0.10(-2.90%)
Dec 30, 2020 3.750 3.800 3.350 3.450 452,864 -0.35(-9.21%)
Dec 29, 2020 3.250 3.950 3.087 3.800 1,067,691 +0.49(+14.98%)
Dec 28, 2020 3.200 3.374 3.130 3.305 168,849 +0.11(+3.30%)
Dec 24, 2020 3.413 3.413 3.126 3.200 107,900 -0.02(-0.74%)
Dec 23, 2020 3.155 3.262 3.100 3.224 143,238 +0.02(+0.73%)
Dec 22, 2020 3.300 3.400 3.100 3.200 161,133 +0.05(+1.59%)
Dec 21, 2020 3.150 3.200 3.000 3.150 208,004 -0.01(-0.22%)
Dec 18, 2020 3.100 3.320 3.094 3.157 135,600 +0.01(+0.22%)
Dec 17, 2020 3.150 3.350 3.100 3.150 135,097 -0.02(-0.76%)
Dec 16, 2020 3.156 3.205 3.086 3.174 74,829 -0.00(-0.02%)
Dec 15, 2020 3.250 3.490 2.918 3.175 167,470 -0.04(-1.12%)
Dec 14, 2020 3.255 3.380 3.210 3.211 56,212 -0.04(-1.37%)
Dec 11, 2020 3.200 3.400 3.150 3.255 74,660 +0.05(+1.72%)
Dec 10, 2020 3.250 3.350 3.100 3.200 130,110 -0.10(-2.90%)
Dec 09, 2020 3.375 3.497 3.155 3.296 118,185 -0.07(-2.01%)
Dec 08, 2020 3.575 3.585 3.131 3.363 190,490 -0.26(-7.25%)
Dec 07, 2020 3.850 3.850 3.555 3.626 286,141 -0.17(-4.45%)
Dec 04, 2020 4.050 4.066 3.555 3.795 374,220 -0.18(-4.53%)
Dec 03, 2020 3.850 4.250 3.850 3.975 950,182 +0.02(+0.63%)
Dec 02, 2020 3.700 4.000 3.550 3.950 440,577 +0.00(+0.00%)
Dec 01, 2020 3.500 4.050 3.400 3.950 629,484 +0.45(+12.86%)
Nov 30, 2020 3.600 3.600 3.300 3.500 253,202 -0.08(-2.37%)
Nov 27, 2020 3.550 3.675 3.305 3.585 351,560 +0.16(+4.64%)
Nov 25, 2020 3.300 3.500 3.170 3.426 235,880 +0.13(+3.82%)
Nov 24, 2020 3.050 3.350 3.050 3.300 197,970 +0.20(+6.45%)
Nov 23, 2020 3.100 3.150 3.000 3.100 77,846 -0.04(-1.38%)
Nov 20, 2020 2.900 3.200 2.800 3.143 249,500 +0.19(+6.56%)
Nov 19, 2020 3.050 3.050 2.850 2.950 109,476 -0.10(-3.28%)
Nov 18, 2020 3.150 3.150 2.950 3.050 90,326 +0.07(+2.35%)
Nov 17, 2020 2.900 3.050 2.863 2.980 162,553 +0.03(+1.02%)
Nov 16, 2020 2.900 2.950 2.850 2.950 81,000 +0.08(+2.77%)
Nov 13, 2020 3.050 3.050 2.805 2.870 105,600 -0.20(-6.50%)
Nov 12, 2020 2.809 3.300 2.809 3.070 449,979 +0.22(+7.72%)
Nov 11, 2020 2.825 2.950 2.706 2.850 90,348 +0.06(+2.13%)
Nov 10, 2020 2.750 2.837 2.735 2.791 54,531 +0.01(+0.23%)
Nov 09, 2020 2.810 2.944 2.740 2.784 172,191 +0.03(+1.20%)
Nov 06, 2020 2.808 2.850 2.704 2.751 70,520 -0.09(-3.08%)
Nov 05, 2020 2.869 2.927 2.800 2.838 60,133 +0.01(+0.30%)
Nov 04, 2020 2.969 2.969 2.760 2.830 53,691 -0.12(-4.07%)
Nov 03, 2020 2.900 3.050 2.850 2.950 51,113 +0.10(+3.51%)
Nov 02, 2020 2.800 2.900 2.700 2.850 82,592 +0.03(+0.92%)
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%)
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.