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 (%)
Mar 31, 2021 6.500 6.700 6.350 6.450 149,533 +0.05(+0.78%)
Mar 30, 2021 6.400 6.550 6.200 6.400 104,860 +0.00(+0.00%)
Mar 29, 2021 6.650 6.700 6.250 6.400 238,600 -0.20(-3.03%)
Mar 26, 2021 6.850 7.025 6.400 6.600 262,340 -0.25(-3.65%)
Mar 25, 2021 6.500 6.950 6.348 6.850 334,935 -0.10(-1.44%)
Mar 24, 2021 7.750 7.755 6.800 6.950 517,034 -1.00(-12.58%)
Mar 23, 2021 7.200 8.600 7.000 7.950 1,514,159 +0.85(+11.97%)
Mar 22, 2021 7.400 7.500 7.100 7.100 187,434 -0.25(-3.40%)
Mar 19, 2021 7.505 7.747 7.250 7.350 403,000 -0.20(-2.65%)
Mar 18, 2021 7.900 8.950 7.400 7.550 1,129,100 -0.55(-6.79%)
Mar 17, 2021 7.250 8.150 7.100 8.100 499,466 +0.60(+8.00%)
Mar 16, 2021 8.000 8.050 7.350 7.500 266,369 -0.50(-6.25%)
Mar 15, 2021 7.500 8.000 7.400 8.000 426,420 +0.45(+5.96%)
Mar 12, 2021 7.450 7.600 7.212 7.550 139,760 -0.15(-1.95%)
Mar 11, 2021 7.350 8.050 7.100 7.700 526,785 +0.25(+3.36%)
Mar 10, 2021 7.000 7.650 6.800 7.450 260,970 +0.60(+8.76%)
Mar 09, 2021 6.800 6.950 6.500 6.850 237,554 +0.50(+7.87%)
Mar 08, 2021 6.350 6.600 6.100 6.350 193,520 +0.05(+0.79%)
Mar 05, 2021 6.050 6.400 5.500 6.300 398,600 +0.30(+5.00%)
Mar 04, 2021 6.800 7.000 5.750 6.000 502,814 -1.15(-16.08%)
Mar 03, 2021 7.750 8.050 7.100 7.150 457,779 -0.75(-9.49%)
Mar 02, 2021 8.000 8.100 7.600 7.900 329,296 -0.10(-1.25%)
Mar 01, 2021 8.250 8.300 7.800 8.000 198,871 +0.25(+3.23%)
Feb 26, 2021 8.150 8.150 7.650 7.750 269,820 -0.35(-4.32%)
Feb 25, 2021 8.850 8.950 8.000 8.100 461,032 -0.90(-10.00%)
Feb 24, 2021 8.550 9.400 8.250 9.000 550,558 +0.70(+8.43%)
Feb 23, 2021 8.300 8.800 7.350 8.300 909,957 -1.10(-11.70%)
Feb 22, 2021 9.600 10.25 9.300 9.400 686,922 -0.35(-3.59%)
Feb 19, 2021 9.300 10.90 9.150 9.750 1,056,880 +0.60(+6.56%)
Feb 18, 2021 9.600 9.800 9.100 9.150 502,078 -0.85(-8.50%)
Feb 17, 2021 9.800 10.00 9.300 10.00 725,506 +0.40(+4.17%)
Feb 16, 2021 10.20 10.25 9.450 9.600 710,955 -0.35(-3.52%)
Feb 12, 2021 10.35 10.40 9.800 9.950 550,240 -0.50(-4.78%)
Feb 11, 2021 10.50 11.00 9.750 10.45 1,372,043 +0.25(+2.45%)
Feb 10, 2021 11.00 11.00 9.400 10.20 1,465,687 +0.30(+3.03%)
Feb 09, 2021 10.15 10.35 9.500 9.900 1,276,724 -0.10(-1.00%)
Feb 08, 2021 9.400 10.20 9.050 10.00 988,246 +0.85(+9.29%)
Feb 05, 2021 9.000 9.500 8.750 9.150 683,740 +0.15(+1.67%)
Feb 04, 2021 9.200 9.250 8.850 9.000 516,800 -0.30(-3.23%)
Feb 03, 2021 8.850 9.450 8.800 9.300 714,973 +0.25(+2.76%)
Feb 02, 2021 8.900 9.700 8.600 9.050 893,722 -0.15(-1.63%)
Feb 01, 2021 9.500 9.550 8.750 9.200 1,482,444 -1.05(-10.24%)
Jan 29, 2021 14.45 15.85 9.750 10.25 20,454,840 +2.75(+36.67%)
Jan 28, 2021 7.950 8.100 7.150 7.500 1,063,632 -0.40(-5.06%)
Jan 27, 2021 7.950 8.450 7.650 7.900 1,128,539 -0.95(-10.73%)
Jan 26, 2021 9.150 9.900 8.550 8.850 1,428,223 +0.05(+0.57%)
Jan 25, 2021 9.250 9.500 8.250 8.800 1,058,997 -0.05(-0.56%)
Jan 22, 2021 8.150 9.000 7.800 8.850 1,791,640 +0.40(+4.73%)
Jan 21, 2021 8.100 8.750 8.100 8.450 717,607 -0.05(-0.59%)
Jan 20, 2021 8.750 8.900 8.050 8.500 1,122,042 -0.50(-5.56%)
Jan 19, 2021 9.400 9.700 8.850 9.000 1,683,242 -0.25(-2.70%)
Jan 15, 2021 9.614 11.20 8.825 9.250 5,094,140 -0.30(-3.14%)
Jan 14, 2021 9.000 11.25 8.700 9.550 5,200,240 +0.20(+2.14%)
Jan 13, 2021 9.050 9.850 8.350 9.350 3,415,584 -0.50(-5.08%)
Jan 12, 2021 9.950 10.85 9.250 9.850 7,578,752 -2.40(-19.59%)
Jan 11, 2021 16.65 18.50 11.35 12.25 44,321,216 +1.60(+15.02%)
Jan 08, 2021 3.900 11.55 3.550 10.65 46,957,200 +6.81(+177.02%)
Jan 07, 2021 3.873 4.100 3.750 3.845 711,069 -0.08(-2.05%)
Jan 06, 2021 3.725 3.999 3.650 3.925 551,430 +0.30(+8.28%)
Jan 05, 2021 3.500 3.750 3.475 3.625 324,428 +0.17(+5.06%)
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.