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

Lm Funding America Inc (NQ: LMFA )

2.930 +0.010 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 29, 2024 3.236 3.659 3.180 3.444 212,729 +0.21(+6.38%)
Feb 28, 2024 3.420 3.840 3.132 3.238 347,105 +0.03(+0.88%)
Feb 27, 2024 3.360 3.480 3.090 3.209 158,007 -0.03(-0.94%)
Feb 26, 2024 2.940 3.300 2.852 3.240 133,584 +0.37(+12.73%)
Feb 23, 2024 3.120 3.120 2.591 2.874 23,289 -0.30(-9.45%)
Feb 22, 2024 3.000 3.180 2.852 3.174 49,020 +0.12(+3.93%)
Feb 21, 2024 3.180 3.300 2.880 3.054 47,325 -0.23(-6.95%)
Feb 20, 2024 3.540 3.599 3.089 3.282 65,490 -0.31(-8.68%)
Feb 16, 2024 3.720 3.776 3.420 3.594 109,603 +0.05(+1.53%)
Feb 15, 2024 3.270 4.380 3.243 3.540 684,320 +0.43(+13.88%)
Feb 14, 2024 3.120 3.263 2.940 3.109 75,971 +0.17(+5.82%)
Feb 13, 2024 2.820 3.102 2.671 2.938 40,218 -0.07(-2.41%)
Feb 12, 2024 2.880 3.293 2.790 3.010 85,804 +0.15(+5.40%)
Feb 09, 2024 2.820 2.940 2.719 2.856 84,305 +0.28(+10.67%)
Feb 08, 2024 2.355 2.667 2.340 2.581 66,373 +0.13(+5.42%)
Feb 07, 2024 2.436 2.606 2.202 2.448 70,552 -0.19(-7.06%)
Feb 06, 2024 2.628 2.707 2.402 2.634 52,881 +0.01(+0.23%)
Feb 05, 2024 2.868 2.877 2.527 2.628 32,726 -0.24(-8.37%)
Feb 02, 2024 2.760 2.964 2.706 2.868 10,285 +0.04(+1.49%)
Feb 01, 2024 3.101 3.101 2.703 2.826 48,460 -0.35(-10.96%)
Jan 31, 2024 3.048 3.240 2.840 3.174 33,027 +0.02(+0.57%)
Jan 30, 2024 3.175 3.413 2.946 3.156 80,596 -0.02(-0.57%)
Jan 29, 2024 3.064 3.234 2.941 3.174 30,862 +0.17(+5.80%)
Jan 26, 2024 2.646 3.000 2.646 3.000 78,564 +0.37(+13.90%)
Jan 25, 2024 2.701 2.760 2.520 2.634 25,842 -0.18(-6.40%)
Jan 24, 2024 2.670 2.994 2.580 2.814 44,222 +0.10(+3.60%)
Jan 23, 2024 2.713 2.874 2.581 2.716 32,287 -0.05(-1.80%)
Jan 22, 2024 2.700 2.844 2.481 2.766 52,226 +0.14(+5.47%)
Jan 19, 2024 2.574 2.700 2.347 2.623 54,961 +0.05(+1.89%)
Jan 18, 2024 3.120 3.201 2.332 2.574 98,744 -0.48(-15.70%)
Jan 17, 2024 2.940 3.071 2.730 3.053 51,411 -0.00(-0.02%)
Jan 16, 2024 3.240 3.275 2.880 3.054 70,323 -0.12(-3.78%)
Jan 12, 2024 3.834 3.834 2.879 3.174 177,260 -0.78(-19.71%)
Jan 11, 2024 4.326 4.548 3.666 3.953 178,413 -0.31(-7.20%)
Jan 10, 2024 4.080 4.464 3.901 4.260 106,885 +0.02(+0.57%)
Jan 09, 2024 4.314 4.314 3.932 4.236 125,346 +0.05(+1.15%)
Jan 08, 2024 4.080 4.440 3.840 4.188 265,090 +0.35(+9.16%)
Jan 05, 2024 4.319 4.319 3.420 3.836 124,763 -0.48(-11.15%)
Jan 04, 2024 4.208 4.579 3.819 4.318 171,822 +0.18(+4.35%)
Jan 03, 2024 3.720 4.156 3.241 4.138 231,816 +0.36(+9.65%)
Jan 02, 2024 4.068 4.289 3.606 3.773 273,449 +0.07(+2.01%)
Dec 29, 2023 4.741 4.789 3.344 3.699 481,248 -0.72(-16.24%)
Dec 28, 2023 5.520 5.520 3.968 4.416 553,789 -1.07(-19.56%)
Dec 27, 2023 4.320 5.820 4.320 5.490 694,691 +1.35(+32.61%)
Dec 26, 2023 3.540 4.278 3.480 4.140 465,219 +0.67(+19.38%)
Dec 22, 2023 3.000 3.496 2.881 3.468 475,850 +0.74(+27.17%)
Dec 21, 2023 2.460 2.764 2.311 2.727 154,406 +0.33(+13.65%)
Dec 20, 2023 2.410 2.579 2.250 2.399 192,260 +0.03(+1.47%)
Dec 19, 2023 2.400 2.610 2.223 2.365 253,978 +0.16(+7.50%)
Dec 18, 2023 1.860 2.262 1.804 2.200 275,997 +0.34(+18.26%)
Dec 15, 2023 2.220 2.243 1.826 1.860 292,341 -0.41(-18.12%)
Dec 14, 2023 1.992 2.370 1.992 2.272 138,979 +0.17(+8.17%)
Dec 13, 2023 2.040 2.172 1.940 2.100 166,550 +0.12(+6.09%)
Dec 12, 2023 2.100 2.100 1.940 1.979 67,397 -0.01(-0.33%)
Dec 11, 2023 2.055 2.310 1.944 1.986 233,237 -0.05(-2.36%)
Dec 08, 2023 1.800 2.100 1.800 2.034 181,720 +0.21(+11.66%)
Dec 07, 2023 1.854 1.884 1.710 1.822 122,713 -0.13(-6.56%)
Dec 06, 2023 2.160 2.160 1.814 1.949 262,762 -0.09(-4.27%)
Dec 05, 2023 2.090 2.459 1.950 2.036 1,220,956 +0.01(+0.41%)
Dec 04, 2023 2.039 2.372 1.891 2.028 371,048 +0.10(+5.30%)
Dec 01, 2023 1.832 2.027 1.832 1.926 34,124 +0.06(+3.35%)
Nov 30, 2023 1.920 1.980 1.800 1.864 20,844 -0.10(-5.02%)
Nov 29, 2023 1.937 2.039 1.932 1.962 14,364 +0.03(+1.30%)
Nov 28, 2023 1.904 1.982 1.843 1.937 55,615 +0.07(+3.79%)
Nov 27, 2023 1.800 2.025 1.771 1.866 65,331 +0.05(+2.78%)
Nov 24, 2023 1.680 1.830 1.635 1.816 34,931 +0.14(+8.07%)
Nov 22, 2023 1.680 1.733 1.633 1.680 30,460 +0.01(+0.32%)
Nov 21, 2023 1.818 1.818 1.675 1.675 28,034 -0.14(-7.74%)
Nov 20, 2023 1.770 1.952 1.770 1.815 37,150 +0.07(+4.27%)
Nov 17, 2023 1.877 1.920 1.684 1.741 55,448 -0.19(-9.63%)
Nov 16, 2023 2.263 2.310 1.862 1.926 84,788 -0.36(-15.75%)
Nov 15, 2023 2.520 2.578 2.202 2.286 363,756 -0.05(-2.31%)
Nov 14, 2023 2.279 2.414 2.176 2.340 12,553 +0.00(+0.03%)
Nov 13, 2023 2.434 2.504 2.160 2.339 10,222 -0.06(-2.52%)
Nov 10, 2023 2.375 2.482 2.281 2.400 6,979 -0.08(-3.31%)
Nov 09, 2023 2.403 2.699 2.401 2.482 32,779 -0.03(-1.26%)
Nov 08, 2023 2.400 2.520 2.281 2.514 5,920 +0.11(+4.49%)
Nov 07, 2023 2.368 2.556 2.269 2.406 4,543 -0.04(-1.69%)
Nov 06, 2023 2.551 2.551 2.280 2.447 10,257 -0.06(-2.23%)
Nov 03, 2023 2.303 2.574 2.280 2.503 26,968 +0.10(+4.30%)
Nov 02, 2023 2.243 2.400 2.130 2.400 26,917 +0.13(+5.88%)
Nov 01, 2023 2.310 2.370 2.065 2.267 40,109 -0.06(-2.38%)
Oct 31, 2023 2.220 2.322 2.172 2.322 15,398 +0.04(+1.84%)
Oct 30, 2023 2.226 2.340 2.226 2.280 23,820 -0.05(-2.31%)
Oct 27, 2023 2.318 2.400 2.222 2.334 16,321 -0.07(-2.75%)
Oct 26, 2023 2.280 2.402 2.172 2.400 40,481 -0.24(-9.09%)
Oct 25, 2023 2.202 2.970 1.980 2.640 236,170 +0.40(+18.03%)
Oct 24, 2023 2.592 2.713 2.137 2.237 342,262 -0.24(-9.54%)
Oct 23, 2023 2.760 2.826 2.256 2.473 454,896 -0.32(-11.43%)
Oct 20, 2023 2.520 3.155 2.520 2.792 874,220 +0.33(+13.49%)
Oct 19, 2023 2.580 2.640 2.400 2.460 11,431 -0.21(-7.80%)
Oct 18, 2023 2.580 2.694 2.400 2.668 7,530 +0.15(+6.13%)
Oct 17, 2023 2.345 2.698 2.280 2.514 6,354 -0.03(-1.11%)
Oct 16, 2023 2.447 2.676 2.454 2.542 2,707 +0.02(+0.88%)
Oct 13, 2023 2.550 2.580 2.316 2.520 6,787 +0.00(+0.00%)
Oct 12, 2023 2.445 2.850 2.445 2.520 1,378 +0.11(+4.43%)
Oct 11, 2023 2.699 2.700 2.407 2.413 7,906 -0.29(-10.60%)
Oct 10, 2023 2.466 2.874 2.406 2.699 603 +0.18(+7.12%)
Oct 09, 2023 2.700 2.730 2.293 2.520 7,718 -0.18(-6.71%)
Oct 06, 2023 2.820 2.867 2.701 2.701 1,106 -0.11(-3.76%)
Oct 05, 2023 2.882 2.912 2.807 2.807 5,132 -0.07(-2.54%)
Oct 04, 2023 3.026 3.026 2.760 2.880 1,950 -0.01(-0.21%)
Oct 03, 2023 2.888 2.967 2.796 2.886 1,653 -0.18(-5.76%)
Oct 02, 2023 3.018 3.066 2.941 3.062 6,822 +0.13(+4.59%)
Sep 29, 2023 2.880 2.971 2.796 2.928 1,281 +0.06(+2.07%)
Sep 28, 2023 2.924 2.925 2.796 2.869 4,648 +0.01(+0.44%)
Sep 27, 2023 2.999 2.999 2.856 2.856 3,589 -0.12(-3.97%)
Sep 26, 2023 2.880 3.000 2.856 2.974 2,337 +0.11(+3.92%)
Sep 25, 2023 3.000 2.939 2.856 2.862 7,885 -0.20(-6.47%)
Sep 22, 2023 3.164 3.194 3.003 3.060 3,081 -0.08(-2.67%)
Sep 21, 2023 3.300 3.359 3.144 3.144 8,313 -0.22(-6.41%)
Sep 20, 2023 3.302 3.402 3.302 3.359 2,247 +0.03(+0.77%)
Sep 19, 2023 3.300 3.377 3.300 3.334 4,767 -0.03(-0.82%)
Sep 18, 2023 3.375 3.690 3.300 3.361 15,946 -0.33(-8.91%)
Sep 15, 2023 3.446 3.690 3.375 3.690 8,691 +0.23(+6.77%)
Sep 14, 2023 3.474 3.509 3.322 3.456 1,309 +0.13(+3.97%)
Sep 13, 2023 3.383 3.480 3.313 3.324 1,824 -0.04(-1.07%)
Sep 12, 2023 3.366 3.480 3.303 3.360 2,403 -0.01(-0.18%)
Sep 11, 2023 3.420 3.480 3.360 3.366 3,528 -0.11(-3.28%)
Sep 08, 2023 3.420 3.480 3.360 3.480 803 -0.06(-1.66%)
Sep 07, 2023 3.600 3.600 3.350 3.539 2,771 +0.03(+0.73%)
Sep 06, 2023 3.450 3.602 3.450 3.513 790 -0.03(-0.85%)
Sep 05, 2023 3.480 3.600 3.480 3.543 1,407 +0.08(+2.34%)
Sep 01, 2023 3.414 3.511 3.414 3.462 7,156 +0.00(+0.14%)
Aug 31, 2023 3.779 3.780 3.420 3.457 18,074 -0.32(-8.54%)
Aug 30, 2023 3.795 3.835 3.666 3.780 8,829 -0.06(-1.56%)
Aug 29, 2023 3.750 3.936 3.750 3.840 32,185 +0.08(+2.17%)
Aug 28, 2023 3.662 3.765 3.647 3.758 1,515 +0.13(+3.47%)
Aug 25, 2023 3.647 3.692 3.631 3.632 4,486 +0.00(+0.07%)
Aug 24, 2023 3.616 3.673 3.603 3.630 2,828 -0.03(-0.88%)
Aug 23, 2023 3.465 3.662 3.465 3.662 3,805 +0.10(+2.76%)
Aug 22, 2023 3.488 3.569 3.424 3.564 1,519 -0.01(-0.17%)
Aug 21, 2023 3.426 3.570 3.361 3.570 2,609 +0.08(+2.41%)
Aug 18, 2023 3.360 3.540 3.306 3.486 9,921 -0.04(-1.11%)
Aug 17, 2023 3.540 3.582 3.482 3.525 5,747 +0.00(+0.07%)
Aug 16, 2023 3.780 3.780 3.522 3.523 19,015 -0.25(-6.51%)
Aug 15, 2023 3.797 3.825 3.767 3.768 9,436 -0.00(-0.08%)
Aug 14, 2023 4.380 4.352 3.768 3.771 126,916 -0.43(-10.23%)
Aug 11, 2023 4.206 4.352 4.200 4.201 6,605 -0.00(-0.11%)
Aug 10, 2023 4.260 4.320 4.200 4.205 6,260 -0.12(-2.71%)
Aug 09, 2023 4.200 4.322 4.141 4.322 13,369 +0.18(+4.39%)
Aug 08, 2023 4.194 4.259 4.141 4.141 4,439 -0.06(-1.41%)
Aug 07, 2023 4.082 4.259 4.082 4.200 4,051 +0.00(+0.00%)
Aug 04, 2023 4.142 4.201 4.029 4.200 12,534 +0.10(+2.44%)
Aug 03, 2023 4.125 4.139 4.100 4.100 1,763 -0.04(-0.97%)
Aug 02, 2023 4.170 4.170 4.125 4.140 2,627 -0.06(-1.32%)
Aug 01, 2023 4.156 4.200 4.143 4.195 4,181 +0.05(+1.27%)
Jul 31, 2023 4.140 4.260 4.081 4.142 2,590 +0.00(+0.07%)
Jul 28, 2023 4.096 4.260 4.096 4.139 14,673 +0.12(+2.97%)
Jul 27, 2023 4.175 4.248 3.962 4.020 8,104 -0.18(-4.26%)
Jul 26, 2023 4.127 4.260 4.083 4.199 5,505 +0.06(+1.42%)
Jul 25, 2023 4.260 4.373 4.128 4.140 10,968 -0.18(-4.19%)
Jul 24, 2023 4.320 4.500 4.260 4.321 5,745 +0.05(+1.15%)
Jul 21, 2023 4.293 4.458 4.260 4.272 4,077 -0.17(-3.78%)
Jul 20, 2023 4.434 4.446 4.379 4.440 5,523 -0.01(-0.13%)
Jul 19, 2023 4.260 4.567 4.260 4.446 7,010 +0.19(+4.37%)
Jul 18, 2023 4.334 4.370 4.260 4.260 7,049 -0.01(-0.28%)
Jul 17, 2023 4.332 4.583 4.272 4.272 9,973 -0.10(-2.32%)
Jul 14, 2023 4.840 4.840 4.333 4.373 30,538 -0.25(-5.46%)
Jul 13, 2023 4.440 5.167 4.260 4.626 129,018 +0.19(+4.18%)
Jul 12, 2023 4.380 4.644 4.380 4.441 31,084 +0.21(+4.98%)
Jul 11, 2023 4.114 4.348 4.114 4.230 7,175 -0.01(-0.34%)
Jul 10, 2023 4.200 4.322 4.154 4.244 14,791 +0.05(+1.10%)
Jul 07, 2023 4.140 4.326 4.140 4.198 2,368 -0.06(-1.45%)
Jul 06, 2023 4.441 4.496 4.086 4.260 13,418 -0.06(-1.38%)
Jul 05, 2023 4.263 4.320 4.206 4.319 2,674 +0.01(+0.21%)
Jul 03, 2023 4.200 4.320 4.152 4.310 1,906 +0.11(+2.61%)
Jun 30, 2023 4.319 4.319 4.141 4.201 3,323 +0.00(+0.00%)
Jun 29, 2023 4.200 4.332 4.142 4.201 3,859 +0.02(+0.59%)
Jun 28, 2023 4.740 4.740 4.081 4.176 17,779 -0.45(-9.66%)
Jun 27, 2023 4.620 4.799 4.482 4.622 16,942 -0.20(-4.07%)
Jun 26, 2023 4.920 4.980 4.686 4.819 10,348 -0.15(-3.01%)
Jun 23, 2023 4.333 4.998 4.333 4.968 42,010 +0.29(+6.17%)
Jun 22, 2023 4.548 4.758 4.326 4.679 15,037 +0.02(+0.50%)
Jun 21, 2023 4.131 4.656 4.131 4.656 31,715 +0.44(+10.46%)
Jun 20, 2023 4.189 4.320 4.176 4.215 2,782 -0.10(-2.40%)
Jun 16, 2023 4.238 4.320 4.078 4.319 8,539 +0.14(+3.32%)
Jun 15, 2023 4.140 4.439 4.050 4.180 7,758 +0.04(+0.96%)
Jun 14, 2023 4.260 4.368 4.140 4.141 21,227 -0.12(-2.82%)
Jun 13, 2023 4.318 4.438 4.080 4.261 6,285 -0.18(-4.01%)
Jun 12, 2023 4.260 4.500 4.201 4.439 12,043 +0.11(+2.49%)
Jun 09, 2023 4.161 4.416 4.161 4.331 18,749 +0.17(+4.08%)
Jun 08, 2023 4.140 4.259 4.020 4.161 7,843 +0.07(+1.84%)
Jun 07, 2023 4.380 4.380 3.966 4.086 7,978 -0.09(-2.16%)
Jun 06, 2023 4.260 4.380 3.996 4.176 11,065 -0.04(-0.91%)
Jun 05, 2023 4.260 4.372 3.935 4.214 13,161 -0.15(-3.53%)
Jun 02, 2023 4.410 4.410 4.326 4.369 5,023 -0.04(-0.94%)
Jun 01, 2023 4.440 4.440 4.253 4.410 13,785 +0.09(+2.08%)
May 31, 2023 4.484 4.484 3.782 4.320 25,669 -0.09(-2.05%)
May 30, 2023 4.620 4.620 4.324 4.411 8,005 -0.00(-0.03%)
May 26, 2023 4.378 4.496 4.320 4.412 5,593 +0.03(+0.78%)
May 25, 2023 4.530 4.620 4.322 4.378 14,719 -0.12(-2.76%)
May 24, 2023 4.512 4.738 4.501 4.502 9,342 -0.10(-2.27%)
May 23, 2023 4.620 4.859 4.500 4.606 20,289 +0.10(+2.18%)
May 22, 2023 4.501 4.620 4.501 4.508 10,054 +0.01(+0.15%)
May 19, 2023 4.620 4.768 4.501 4.501 12,966 -0.11(-2.32%)
May 18, 2023 4.980 5.040 4.608 4.608 32,164 -0.54(-10.47%)
May 17, 2023 4.656 5.147 4.632 5.147 84,580 +0.35(+7.23%)
May 16, 2023 5.099 5.274 4.717 4.800 234,540 -1.44(-23.08%)
May 15, 2023 7.740 8.220 5.343 6.240 6,970,552 +1.78(+39.99%)
May 12, 2023 4.440 4.500 4.320 4.457 2,569 +0.08(+1.77%)
May 11, 2023 4.376 4.465 4.277 4.380 2,229 -0.10(-2.24%)
May 10, 2023 4.290 4.480 4.260 4.480 3,793 +0.10(+2.29%)
May 09, 2023 4.342 4.487 4.260 4.380 5,354 -0.03(-0.61%)
May 08, 2023 4.560 4.552 4.217 4.407 59,666 -0.05(-1.20%)
May 05, 2023 4.413 4.552 4.413 4.460 1,421 -0.05(-1.21%)
May 04, 2023 4.353 4.515 4.353 4.515 6,583 +0.15(+3.38%)
May 03, 2023 4.394 4.457 4.335 4.367 4,232 -0.02(-0.48%)
May 02, 2023 4.367 4.394 4.327 4.388 3,044 +0.01(+0.19%)
May 01, 2023 4.380 4.619 4.335 4.380 22,090 -0.30(-6.41%)
Apr 28, 2023 4.200 5.070 4.187 4.680 51,932 +0.42(+9.80%)
Apr 27, 2023 4.185 4.262 4.185 4.262 9,138 +0.06(+1.49%)
Apr 26, 2023 4.320 4.320 4.180 4.200 10,406 -0.10(-2.22%)
Apr 25, 2023 4.247 4.457 4.247 4.295 2,832 +0.01(+0.13%)
Apr 24, 2023 4.320 4.440 4.245 4.290 8,974 +0.07(+1.76%)
Apr 21, 2023 4.380 4.507 4.201 4.216 12,432 -0.29(-6.48%)
Apr 20, 2023 4.320 4.516 4.332 4.508 5,362 +0.01(+0.16%)
Apr 19, 2023 4.523 4.675 4.368 4.501 9,071 -0.05(-1.04%)
Apr 18, 2023 4.920 4.935 4.501 4.548 13,017 -0.26(-5.33%)
Apr 17, 2023 5.166 5.460 4.746 4.804 14,153 -0.33(-6.37%)
Apr 14, 2023 5.640 5.640 4.764 5.131 19,804 -0.51(-9.02%)
Apr 13, 2023 5.340 5.783 5.340 5.640 41,120 +0.45(+8.62%)
Apr 12, 2023 4.980 5.207 4.980 5.192 15,230 +0.24(+4.80%)
Apr 11, 2023 4.832 5.072 4.832 4.955 14,356 +0.18(+3.68%)
Apr 10, 2023 4.800 4.832 4.683 4.779 6,571 +0.10(+2.06%)
Apr 06, 2023 4.592 4.892 4.592 4.682 9,410 -0.03(-0.71%)
Apr 05, 2023 4.572 4.742 4.572 4.716 15,174 +0.15(+3.22%)
Apr 04, 2023 4.560 4.740 4.515 4.569 6,020 -0.21(-4.32%)
Apr 03, 2023 4.680 4.877 4.502 4.775 20,939 +0.10(+2.04%)
Mar 31, 2023 4.472 4.680 4.439 4.680 15,769 +0.22(+4.90%)
Mar 30, 2023 4.320 4.462 4.296 4.462 2,877 +0.12(+2.82%)
Mar 29, 2023 4.347 4.427 4.320 4.339 8,411 +0.05(+1.09%)
Mar 28, 2023 4.637 4.637 4.205 4.292 9,774 -0.33(-7.09%)
Mar 27, 2023 5.040 5.027 4.607 4.620 37,279 -0.39(-7.83%)
Mar 24, 2023 4.757 5.012 4.744 5.012 17,675 +0.23(+4.70%)
Mar 23, 2023 4.892 4.907 4.772 4.787 10,310 -0.12(-2.45%)
Mar 22, 2023 4.860 4.907 4.787 4.907 7,540 +0.06(+1.23%)
Mar 21, 2023 4.952 4.982 4.560 4.848 28,368 -0.10(-2.11%)
Mar 20, 2023 4.800 5.238 4.800 4.952 35,872 +0.09(+1.90%)
Mar 17, 2023 4.536 4.907 4.440 4.860 32,594 +0.36(+8.00%)
Mar 16, 2023 4.440 4.536 4.382 4.500 27,114 +0.12(+2.68%)
Mar 15, 2023 4.500 4.502 4.382 4.382 5,370 -0.12(-2.61%)
Mar 14, 2023 4.500 4.746 4.382 4.500 25,693 +0.12(+2.74%)
Mar 13, 2023 4.260 4.614 4.208 4.380 20,624 -0.00(-0.10%)
Mar 10, 2023 4.384 4.488 4.383 4.384 10,609 -0.07(-1.54%)
Mar 09, 2023 4.552 4.638 4.380 4.453 15,816 -0.05(-1.05%)
Mar 08, 2023 4.726 5.075 4.500 4.500 18,202 -0.24(-5.14%)
Mar 07, 2023 4.920 5.040 4.562 4.744 37,087 -0.30(-5.88%)
Mar 06, 2023 5.160 5.357 4.656 5.040 44,403 -0.12(-2.34%)
Mar 03, 2023 5.940 6.180 4.907 5.161 70,230 -0.59(-10.31%)
Mar 02, 2023 6.660 6.660 5.700 5.754 87,351 -0.97(-14.38%)
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.