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

Lm Funding America Inc (NQ: LMFA )

3.004 -0.106 (-3.42%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
Feb 28, 2022 2.950 3.048 2.920 2.970 28,690 -0.06(-1.98%)
Feb 25, 2022 3.100 3.090 2.980 3.030 22,730 -0.05(-1.62%)
Feb 24, 2022 2.580 3.100 2.520 3.080 116,654 +0.36(+13.24%)
Feb 23, 2022 2.970 2.980 2.710 2.720 70,093 -0.23(-7.80%)
Feb 22, 2022 3.160 3.250 2.820 2.950 119,756 -0.27(-8.39%)
Feb 18, 2022 3.220 0 -0.10(-3.01%)
Feb 17, 2022 3.550 3.570 3.316 3.320 56,936 -0.23(-6.48%)
Feb 16, 2022 3.650 3.650 3.504 3.550 32,027 -0.15(-4.05%)
Feb 15, 2022 3.510 3.717 3.422 3.700 43,775 +0.31(+9.14%)
Feb 14, 2022 3.710 3.760 3.342 3.390 103,306 -0.36(-9.60%)
Feb 11, 2022 3.890 4.030 3.689 3.750 72,425 -0.18(-4.58%)
Feb 10, 2022 4.000 4.200 3.900 3.930 137,975 -0.21(-5.07%)
Feb 09, 2022 3.990 4.166 3.850 4.140 39,481 +0.15(+3.76%)
Feb 08, 2022 3.940 4.050 3.770 3.990 81,976 +0.05(+1.27%)
Feb 07, 2022 3.860 4.270 3.853 3.940 221,096 +0.18(+4.79%)
Feb 04, 2022 3.500 3.910 3.500 3.760 155,170 +0.34(+9.94%)
Feb 03, 2022 3.670 3.380 3.420 21,778 -0.37(-9.76%)
Feb 02, 2022 3.580 3.840 3.210 3.790 139,613 +0.21(+5.87%)
Feb 01, 2022 3.470 3.658 3.312 3.580 68,780 +0.08(+2.29%)
Jan 31, 2022 3.264 3.590 3.500 26,135 +0.30(+9.37%)
Jan 28, 2022 3.150 3.240 2.960 3.200 38,750 +0.03(+0.95%)
Jan 27, 2022 3.330 3.420 2.980 3.170 97,185 -0.12(-3.65%)
Jan 26, 2022 3.530 3.630 3.220 3.290 116,092 -0.15(-4.36%)
Jan 25, 2022 3.580 3.580 3.318 3.440 56,262 -0.23(-6.27%)
Jan 24, 2022 3.500 3.680 3.310 3.670 76,826 +0.01(+0.27%)
Jan 21, 2022 3.950 3.962 3.600 3.660 59,950 -0.36(-8.96%)
Jan 20, 2022 4.040 4.260 3.970 4.020 52,275 -0.02(-0.50%)
Jan 19, 2022 4.090 4.110 3.950 4.040 35,651 -0.04(-0.98%)
Jan 18, 2022 4.080 4.140 4.020 4.080 31,001 -0.08(-1.92%)
Jan 14, 2022 4.160 0 -0.10(-2.35%)
Jan 13, 2022 4.410 4.490 4.230 4.260 132,245 -0.18(-4.05%)
Jan 12, 2022 4.550 4.629 4.400 4.440 46,449 -0.14(-3.06%)
Jan 11, 2022 4.610 4.830 4.530 4.580 124,755 +0.00(+0.00%)
Jan 10, 2022 4.530 4.610 4.490 4.580 24,505 -0.05(-1.08%)
Jan 07, 2022 4.680 4.700 4.460 4.630 47,502 -0.05(-1.07%)
Jan 06, 2022 4.590 4.800 4.430 4.680 35,342 +0.10(+2.18%)
Jan 05, 2022 4.850 4.890 4.525 4.580 48,054 -0.30(-6.15%)
Jan 04, 2022 4.930 4.930 4.760 4.880 20,421 -0.02(-0.41%)
Jan 03, 2022 4.870 5.050 4.830 4.900 130,250 +0.04(+0.82%)
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%)
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.