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 (%)
Aug 31, 2016 361.00 387.50 361.00 374.00 210 +2.50(+0.67%)
Aug 30, 2016 387.00 400.50 355.50 371.50 227 -6.00(-1.59%)
Aug 29, 2016 402.50 402.50 375.50 377.50 297 -32.02(-7.82%)
Aug 26, 2016 422.50 422.50 404.50 409.52 17 +5.52(+1.37%)
Aug 25, 2016 402.75 409.00 402.75 404.00 17 -20.50(-4.83%)
Aug 24, 2016 425.00 425.00 411.50 424.50 53 +22.00(+5.47%)
Aug 23, 2016 433.50 433.50 376.00 402.50 203 -35.00(-8.00%)
Aug 22, 2016 446.00 446.00 437.50 437.50 22 +30.50(+7.49%)
Aug 19, 2016 421.00 421.00 407.00 407.00 30 -16.11(-3.81%)
Aug 18, 2016 420.68 423.11 420.68 423.11 20 +15.61(+3.83%)
Aug 17, 2016 407.50 407.50 407.50 407.50 8 +0.00(+0.00%)
Aug 16, 2016 410.50 420.77 405.00 407.50 40 +7.00(+1.75%)
Aug 15, 2016 397.50 408.50 397.50 400.50 47 +9.50(+2.43%)
Aug 12, 2016 401.00 401.00 387.50 391.00 48 -10.50(-2.62%)
Aug 11, 2016 403.00 403.00 400.50 401.50 117 +0.00(+0.00%)
Aug 03, 2016 402.50 401.50 401.50 401.50 2 +0.00(+0.00%)
Aug 02, 2016 401.50 401.50 401.50 401.50 3 -1.50(-0.37%)
Aug 01, 2016 411.00 411.00 403.00 403.00 12 -17.50(-4.16%)
Jul 29, 2016 407.50 420.50 407.50 420.50 69 +14.50(+3.57%)
Jul 28, 2016 401.00 411.36 316.50 406.00 141 +4.75(+1.18%)
Jul 27, 2016 401.50 401.50 401.25 401.25 7 +1.25(+0.31%)
Jul 26, 2016 416.00 416.00 400.00 400.00 60 -16.00(-3.85%)
Jul 22, 2016 407.50 416.00 416.00 416.00 30 +1.00(+0.24%)
Jul 21, 2016 402.50 415.00 400.00 415.00 16 +0.25(+0.06%)
Jul 20, 2016 402.50 414.75 379.08 414.75 12 +11.75(+2.92%)
Jul 19, 2016 405.00 405.00 403.00 403.00 13 -3.00(-0.74%)
Jul 18, 2016 412.50 420.00 403.50 406.00 174 +3.50(+0.87%)
Jul 15, 2016 407.50 423.00 402.50 402.50 169 -20.50(-4.85%)
Jul 14, 2016 423.00 423.00 423.00 423.00 4 +22.00(+5.49%)
Jul 13, 2016 402.50 424.00 395.00 401.00 66 -6.00(-1.47%)
Jul 12, 2016 407.00 407.00 407.00 407.00 4 +5.00(+1.24%)
Jul 11, 2016 396.00 403.00 396.00 402.00 38 +4.54(+1.14%)
Jul 08, 2016 399.50 398.36 398.36 397.46 65 -0.90(-0.23%)
Jul 07, 2016 402.50 402.50 387.50 398.36 41 -7.64(-1.88%)
Jul 05, 2016 408.50 409.50 402.00 406.00 49 +3.50(+0.87%)
Jul 01, 2016 403.00 402.50 402.50 402.50 44 -6.00(-1.47%)
Jun 30, 2016 408.50 408.50 408.50 408.50 2 +5.50(+1.36%)
Jun 29, 2016 422.50 422.50 402.50 403.00 62 -9.50(-2.30%)
Jun 28, 2016 412.50 412.50 412.50 412.50 7 +1.50(+0.36%)
Jun 27, 2016 411.00 417.95 411.00 411.00 25 +0.50(+0.12%)
Jun 24, 2016 429.00 429.00 410.50 410.50 25 -13.25(-3.13%)
Jun 23, 2016 432.00 432.00 419.50 423.75 26 +12.75(+3.10%)
Jun 22, 2016 411.00 411.00 411.00 411.00 2 +7.50(+1.86%)
Jun 21, 2016 413.00 425.15 404.00 403.50 200 -10.00(-2.42%)
Jun 20, 2016 412.50 413.50 412.50 413.50 49 +3.00(+0.73%)
Jun 17, 2016 408.00 425.29 402.50 410.50 48 -1.50(-0.36%)
Jun 16, 2016 402.50 414.50 402.50 412.00 153 +4.48(+1.10%)
Jun 15, 2016 426.00 426.00 402.50 407.52 132 +2.02(+0.50%)
Jun 13, 2016 412.00 405.50 405.50 405.50 2 -0.50(-0.12%)
Jun 10, 2016 405.50 421.50 402.50 406.00 20 +3.00(+0.74%)
Jun 09, 2016 427.00 427.00 402.00 403.00 27 -3.50(-0.86%)
Jun 08, 2016 406.50 430.00 405.46 406.50 535 +4.50(+1.12%)
Jun 07, 2016 406.00 412.00 401.00 402.00 131 -13.00(-3.13%)
Jun 03, 2016 422.00 415.00 415.00 415.00 0 -5.50(-1.31%)
Jun 02, 2016 450.00 450.00 420.50 420.50 60 -28.50(-6.35%)
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.