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 (%)
Mar 28, 2024 3.250 3.740 3.200 3.660 191,230 +0.46(+14.38%)
Mar 27, 2024 3.000 3.230 2.885 3.200 112,129 +0.32(+11.11%)
Mar 26, 2024 2.990 2.990 2.780 2.880 45,542 -0.15(-4.95%)
Mar 25, 2024 2.720 3.058 2.700 3.030 238,621 +0.36(+13.48%)
Mar 22, 2024 2.820 2.850 2.550 2.670 90,225 -0.23(-7.93%)
Mar 21, 2024 2.860 2.990 2.860 2.900 43,976 -0.03(-1.02%)
Mar 20, 2024 2.700 2.930 2.630 2.930 173,155 +0.21(+7.72%)
Mar 19, 2024 2.750 2.750 2.560 2.720 214,185 -0.15(-5.23%)
Mar 18, 2024 3.140 3.357 2.870 2.870 153,789 -0.31(-9.75%)
Mar 15, 2024 3.030 3.230 2.860 3.180 623,179 +0.13(+4.26%)
Mar 14, 2024 3.250 3.310 3.010 3.050 195,814 -0.26(-7.85%)
Mar 13, 2024 3.260 3.580 3.180 3.310 205,489 +0.05(+1.53%)
Mar 12, 2024 3.260 3.550 3.060 3.260 453,784 +2.69(+476.48%)
Mar 11, 2024 0.4941 0.6100 0.4774 0.5655 6,045,983 +0.13(+30.27%)
Mar 08, 2024 0.4600 0.4645 0.4012 0.4341 1,996,902 -0.04(-9.37%)
Mar 07, 2024 0.4600 0.5200 0.4600 0.4790 247,445 +0.00(+0.42%)
Mar 06, 2024 0.4788 0.5000 0.4506 0.4770 442,469 +0.00(+0.00%)
Mar 05, 2024 0.5400 0.5697 0.4655 0.4770 733,950 -0.10(-17.62%)
Mar 04, 2024 0.5972 0.6182 0.5520 0.5790 820,881 +0.01(+1.94%)
Mar 01, 2024 0.5500 0.5700 0.5296 0.5680 391,655 -0.01(-1.05%)
Feb 29, 2024 0.5394 0.6099 0.5300 0.5740 1,276,375 +0.03(+6.38%)
Feb 28, 2024 0.5700 0.6400 0.5220 0.5396 2,082,631 +0.00(+0.88%)
Feb 27, 2024 0.5600 0.5800 0.5150 0.5349 948,046 -0.01(-0.94%)
Feb 26, 2024 0.4900 0.5500 0.4753 0.5400 801,506 +0.06(+12.73%)
Feb 23, 2024 0.5200 0.5200 0.4318 0.4790 139,736 -0.05(-9.45%)
Feb 22, 2024 0.5000 0.5300 0.4753 0.5290 294,121 +0.02(+3.93%)
Feb 21, 2024 0.5300 0.5500 0.4800 0.5090 283,950 -0.04(-6.95%)
Feb 20, 2024 0.5900 0.5999 0.5148 0.5470 392,941 -0.05(-8.68%)
Feb 16, 2024 0.6200 0.6293 0.5700 0.5990 657,619 +0.01(+1.53%)
Feb 15, 2024 0.5450 0.7300 0.5405 0.5900 4,105,920 +0.07(+13.88%)
Feb 14, 2024 0.5200 0.5439 0.4900 0.5181 455,829 +0.03(+5.82%)
Feb 13, 2024 0.4700 0.5170 0.4451 0.4896 241,311 -0.01(-2.41%)
Feb 12, 2024 0.4800 0.5489 0.4650 0.5017 514,828 +0.03(+5.40%)
Feb 09, 2024 0.4700 0.4900 0.4532 0.4760 505,832 +0.05(+10.67%)
Feb 08, 2024 0.3925 0.4445 0.3900 0.4301 398,243 +0.02(+5.42%)
Feb 07, 2024 0.4060 0.4343 0.3670 0.4080 423,317 -0.03(-7.06%)
Feb 06, 2024 0.4380 0.4511 0.4003 0.4390 317,289 +0.00(+0.23%)
Feb 05, 2024 0.4780 0.4795 0.4212 0.4380 196,357 -0.04(-8.37%)
Feb 02, 2024 0.4600 0.4940 0.4510 0.4780 61,711 +0.01(+1.49%)
Feb 01, 2024 0.5169 0.5169 0.4505 0.4710 290,760 -0.06(-10.96%)
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%)
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.