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

Lm Funding America Inc (NQ: LMFA )

3.060 -0.050 (-1.61%)
Streaming Delayed Price Updated: 12:05 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 (%)
Nov 29, 2019 4.101 4.226 4.101 4.205 1,140 -0.09(-2.20%)
Nov 27, 2019 4.050 4.400 4.050 4.300 16,800 +0.10(+2.38%)
Nov 26, 2019 3.850 4.200 3.850 4.200 1,820 +0.15(+3.70%)
Nov 25, 2019 3.900 4.247 3.800 4.050 3,170 +0.05(+1.24%)
Nov 22, 2019 4.000 4.283 4.000 4.000 3,640 +0.06(+1.61%)
Nov 21, 2019 3.949 3.950 3.800 3.937 1,919 +0.11(+2.86%)
Nov 20, 2019 3.885 3.950 3.828 3.828 1,246 -0.07(-1.86%)
Nov 19, 2019 3.900 4.000 3.752 3.900 810 +0.00(+0.00%)
Nov 18, 2019 4.066 4.066 3.850 3.900 1,876 -0.19(-4.76%)
Nov 15, 2019 4.000 4.150 3.850 4.095 1,740 +0.25(+6.49%)
Nov 14, 2019 4.050 4.050 3.750 3.845 5,716 -0.25(-6.21%)
Nov 13, 2019 4.051 4.125 4.005 4.100 2,561 -0.03(-0.61%)
Nov 12, 2019 4.150 4.341 4.005 4.125 3,200 -0.12(-2.94%)
Nov 11, 2019 4.256 4.277 4.090 4.250 3,862 -0.15(-3.44%)
Nov 08, 2019 4.348 5.000 4.101 4.402 23,300 +0.11(+2.66%)
Nov 07, 2019 4.400 4.400 4.200 4.287 3,316 -0.04(-0.97%)
Nov 06, 2019 4.359 4.500 4.253 4.330 2,333 +0.03(+0.69%)
Nov 05, 2019 4.476 4.566 4.151 4.300 2,131 +0.05(+1.18%)
Nov 04, 2019 4.574 4.623 4.250 4.250 14,303 +0.00(+0.00%)
Nov 01, 2019 4.100 4.274 4.100 4.250 2,880 +0.05(+1.19%)
Oct 31, 2019 4.338 4.348 4.000 4.200 5,379 -0.15(-3.45%)
Oct 30, 2019 4.350 4.450 4.250 4.350 4,081 -0.02(-0.46%)
Oct 29, 2019 4.400 4.651 4.298 4.370 2,200 -0.06(-1.28%)
Oct 28, 2019 4.500 4.649 4.350 4.426 2,228 -0.22(-4.81%)
Oct 25, 2019 4.800 4.850 4.300 4.650 2,460 -0.05(-1.06%)
Oct 24, 2019 4.694 4.700 4.581 4.700 1,627 +0.06(+1.19%)
Oct 23, 2019 4.311 4.644 4.301 4.644 3,263 +0.14(+3.22%)
Oct 22, 2019 4.450 4.500 4.300 4.500 2,773 -0.01(-0.29%)
Oct 21, 2019 4.475 4.750 4.450 4.513 3,740 -0.24(-5.00%)
Oct 18, 2019 4.500 4.950 4.300 4.750 7,580 +0.10(+2.15%)
Oct 17, 2019 4.600 4.800 4.300 4.650 30,973 -0.25(-5.10%)
Oct 16, 2019 4.450 6.500 4.100 4.900 182,786 +0.45(+10.11%)
Oct 15, 2019 4.450 4.600 4.000 4.450 4,751 +0.13(+3.07%)
Oct 14, 2019 4.250 4.317 4.000 4.317 168 -0.09(-2.01%)
Oct 11, 2019 4.399 4.524 4.100 4.406 9,420 +0.11(+2.47%)
Oct 10, 2019 4.250 4.300 4.099 4.300 1,485 +0.05(+1.21%)
Oct 09, 2019 4.300 4.400 4.000 4.248 2,989 +0.30(+7.56%)
Oct 08, 2019 4.500 4.500 3.950 3.950 182 -0.35(-8.15%)
Oct 07, 2019 4.301 4.305 4.301 4.301 264 -0.15(-3.36%)
Oct 04, 2019 4.550 4.550 4.428 4.450 740 +0.15(+3.49%)
Oct 03, 2019 4.250 4.300 4.250 4.300 497 +0.05(+1.18%)
Oct 02, 2019 4.350 4.546 4.250 4.250 5,416 -0.35(-7.60%)
Oct 01, 2019 4.600 4.600 4.450 4.599 1,865 -0.00(-0.01%)
Sep 30, 2019 4.500 4.600 4.400 4.600 1,236 +0.01(+0.22%)
Sep 27, 2019 4.640 4.640 4.359 4.590 1,180 +0.02(+0.34%)
Sep 26, 2019 4.351 4.600 4.250 4.574 3,699 +0.07(+1.63%)
Sep 25, 2019 4.500 4.650 4.302 4.501 3,731 +0.00(+0.02%)
Sep 24, 2019 4.500 4.650 4.500 4.500 4,858 -0.02(-0.53%)
Sep 23, 2019 4.895 4.895 4.523 4.524 1,785 -0.38(-7.67%)
Sep 20, 2019 4.750 4.900 4.750 4.900 960 +0.05(+1.03%)
Sep 19, 2019 4.550 5.000 4.500 4.850 11,341 +0.27(+6.01%)
Sep 18, 2019 4.749 4.750 4.500 4.575 3,523 +0.46(+11.10%)
Sep 17, 2019 4.690 4.750 4.118 4.118 4,490 -0.63(-13.31%)
Sep 16, 2019 4.650 4.750 4.412 4.750 733 +0.23(+5.19%)
Sep 13, 2019 4.700 4.700 4.500 4.516 2,960 -0.23(-4.94%)
Sep 12, 2019 4.740 4.750 4.702 4.750 892 +0.17(+3.80%)
Sep 11, 2019 4.750 4.750 4.501 4.576 1,072 -0.08(-1.72%)
Sep 10, 2019 4.550 4.656 4.544 4.656 1,696 +0.16(+3.47%)
Sep 09, 2019 4.250 4.650 4.250 4.500 414 -0.17(-3.69%)
Sep 06, 2019 4.500 4.742 4.447 4.673 5,560 +0.07(+1.58%)
Sep 05, 2019 4.450 4.600 4.000 4.600 8,020 +0.05(+1.10%)
Sep 04, 2019 4.350 4.600 4.255 4.550 5,391 +0.20(+4.60%)
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.