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

Lm Funding America Inc (NQ: LMFA )

3.075 -0.035 (-1.13%)
Streaming Delayed Price Updated: 12:47 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 (%)
Dec 31, 2021 4.900 4.980 4.820 4.860 121,329 -0.04(-0.82%)
Dec 30, 2021 4.920 5.070 4.860 4.900 79,394 -0.04(-0.81%)
Dec 29, 2021 5.130 5.130 4.920 4.940 68,788 -0.19(-3.70%)
Dec 28, 2021 5.490 5.490 5.090 5.130 79,121 -0.29(-5.35%)
Dec 27, 2021 5.370 5.550 5.259 5.420 94,423 +0.04(+0.74%)
Dec 23, 2021 5.350 5.431 5.170 5.380 30,895 +0.00(+0.00%)
Dec 22, 2021 5.310 5.390 5.190 5.380 17,020 -0.01(-0.19%)
Dec 21, 2021 5.330 5.480 5.300 5.390 32,399 +0.08(+1.51%)
Dec 20, 2021 5.280 5.333 5.090 5.310 121,391 -0.12(-2.21%)
Dec 17, 2021 5.580 6.080 5.370 5.430 394,425 -0.23(-4.06%)
Dec 16, 2021 5.990 5.990 5.570 5.660 142,202 -0.24(-4.07%)
Dec 15, 2021 5.570 5.960 5.440 5.900 132,598 +0.55(+10.28%)
Dec 14, 2021 5.620 5.800 5.350 5.350 123,779 -0.29(-5.14%)
Dec 13, 2021 6.290 6.340 5.593 5.640 136,071 -0.74(-11.60%)
Dec 10, 2021 6.220 6.390 6.000 6.380 136,024 +0.27(+4.42%)
Dec 09, 2021 6.380 6.450 6.100 6.110 139,877 -0.47(-7.14%)
Dec 08, 2021 5.950 6.580 5.930 6.580 510,131 +0.65(+10.96%)
Dec 07, 2021 5.530 5.950 5.530 5.930 281,267 +0.53(+9.81%)
Dec 06, 2021 5.010 5.500 4.710 5.400 247,225 +0.35(+6.93%)
Dec 03, 2021 4.950 5.230 4.910 5.050 388,797 +0.10(+2.02%)
Dec 02, 2021 5.230 5.300 4.900 4.950 304,782 -0.30(-5.71%)
Dec 01, 2021 5.350 5.570 5.210 5.250 176,981 -0.03(-0.57%)
Nov 30, 2021 5.430 5.715 5.200 5.280 468,480 -0.18(-3.30%)
Nov 29, 2021 5.700 5.710 5.360 5.460 235,062 -0.15(-2.67%)
Nov 26, 2021 5.750 5.800 5.560 5.610 309,327 -0.32(-5.40%)
Nov 24, 2021 5.960 5.960 5.720 5.930 130,133 +0.04(+0.68%)
Nov 23, 2021 5.960 6.100 5.750 5.890 163,612 -0.07(-1.17%)
Nov 22, 2021 6.170 6.300 5.780 5.960 278,987 -0.32(-5.02%)
Nov 19, 2021 6.140 6.450 6.035 6.275 141,623 +0.08(+1.21%)
Nov 18, 2021 6.250 6.220 6.020 6.200 216,594 -0.05(-0.80%)
Nov 17, 2021 6.250 6.500 6.147 6.250 220,072 -0.04(-0.64%)
Nov 16, 2021 6.510 6.600 6.264 6.290 301,283 -0.32(-4.84%)
Nov 15, 2021 6.630 6.760 6.530 6.610 159,381 -0.10(-1.49%)
Nov 12, 2021 6.400 6.760 6.320 6.710 648,741 +0.17(+2.60%)
Nov 11, 2021 6.670 6.750 6.410 6.540 167,241 -0.06(-0.91%)
Nov 10, 2021 6.600 6.600 382,204 -0.05(-0.75%)
Nov 09, 2021 6.620 6.750 6.240 6.650 590,581 -0.07(-1.04%)
Nov 08, 2021 6.940 7.640 6.660 6.720 1,736,628 -0.14(-2.04%)
Nov 05, 2021 6.530 6.880 6.512 6.860 386,944 +0.27(+4.10%)
Nov 04, 2021 6.510 6.750 6.450 6.590 281,288 -0.05(-0.75%)
Nov 03, 2021 6.590 6.790 6.470 6.640 253,514 -0.09(-1.34%)
Nov 02, 2021 6.170 6.830 6.010 6.730 586,849 +0.55(+8.90%)
Nov 01, 2021 6.080 6.380 6.070 6.180 321,801 +0.11(+1.81%)
Oct 29, 2021 6.330 6.500 5.980 6.070 805,611 -0.17(-2.72%)
Oct 28, 2021 5.940 6.480 5.940 6.240 388,132 +0.29(+4.87%)
Oct 27, 2021 6.570 6.590 5.900 5.950 587,252 -0.55(-8.46%)
Oct 26, 2021 6.420 6.685 6.500 739,086 -0.13(-1.96%)
Oct 25, 2021 6.480 6.849 6.210 6.630 2,051,819 +0.05(+0.76%)
Oct 22, 2021 6.290 7.360 6.100 6.580 2,918,846 +0.16(+2.49%)
Oct 21, 2021 6.160 6.450 5.860 6.420 1,383,894 +0.36(+5.94%)
Oct 20, 2021 5.930 6.400 5.700 6.060 2,694,762 -0.04(-0.66%)
Oct 19, 2021 5.200 6.140 4.960 6.100 4,501,682 +0.71(+13.17%)
Oct 18, 2021 4.530 5.450 4.310 5.390 15,130,589 +0.66(+13.95%)
Oct 15, 2021 4.900 5.750 4.370 4.730 62,394,216 +1.29(+37.50%)
Oct 14, 2021 3.920 3.930 3.400 3.440 5,216,760 -0.59(-14.64%)
Oct 13, 2021 4.170 4.246 4.000 4.030 422,106 -0.19(-4.50%)
Oct 12, 2021 4.860 4.970 4.165 4.220 526,169 -0.59(-12.27%)
Oct 11, 2021 5.030 5.030 4.800 4.810 214,940 -0.27(-5.31%)
Oct 08, 2021 4.710 5.220 4.550 5.080 557,196 +0.42(+9.01%)
Oct 07, 2021 4.420 4.730 4.360 4.660 568,712 -0.07(-1.48%)
Oct 06, 2021 4.900 5.130 4.290 4.730 8,715,067 +0.28(+6.29%)
Oct 05, 2021 4.450 4.890 4.270 4.450 733,305 +0.05(+1.14%)
Oct 04, 2021 4.580 4.576 4.260 4.400 147,773 -0.12(-2.65%)
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.