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

Lm Funding America Inc (NQ: LMFA )

2.990 -0.120 (-3.86%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2020 4.026 4.150 4.003 4.147 2,080 -0.05(-1.25%)
Jan 30, 2020 4.000 4.300 3.904 4.200 4,472 +0.10(+2.44%)
Jan 29, 2020 3.953 4.100 3.889 4.100 1,369 +0.05(+1.23%)
Jan 28, 2020 4.000 4.096 3.851 4.050 551 +0.05(+1.25%)
Jan 27, 2020 3.913 4.181 3.850 4.000 6,770 -0.09(-2.20%)
Jan 24, 2020 4.197 4.197 4.013 4.090 2,880 -0.11(-2.50%)
Jan 23, 2020 4.050 4.197 4.050 4.195 933 +0.10(+2.32%)
Jan 22, 2020 3.850 4.350 3.850 4.100 18,892 +0.20(+5.13%)
Jan 21, 2020 3.950 3.950 3.850 3.900 3,533 +0.04(+0.96%)
Jan 17, 2020 3.934 3.950 3.800 3.863 9,600 -0.04(-0.95%)
Jan 16, 2020 3.980 3.980 3.850 3.900 8,044 -0.05(-1.27%)
Jan 15, 2020 4.000 4.050 3.800 3.950 12,276 -0.10(-2.47%)
Jan 14, 2020 4.050 4.250 3.950 4.050 15,924 -0.35(-7.95%)
Jan 13, 2020 5.350 6.450 3.950 4.400 203,653 -0.21(-4.46%)
Jan 10, 2020 4.250 4.750 4.250 4.606 57,300 +0.19(+4.19%)
Jan 09, 2020 4.327 4.550 4.306 4.420 6,938 +0.17(+3.98%)
Jan 08, 2020 4.016 4.350 4.016 4.252 3,236 +0.24(+5.85%)
Jan 07, 2020 4.150 4.150 3.995 4.016 1,175 +0.00(+0.04%)
Jan 06, 2020 4.256 4.256 3.995 4.015 599 -0.24(-5.53%)
Jan 03, 2020 4.350 4.750 4.050 4.250 11,400 +0.10(+2.38%)
Jan 02, 2020 3.876 4.350 3.876 4.151 14,631 +0.28(+7.11%)
Dec 31, 2019 3.837 3.950 3.837 3.876 3,140 -0.17(-4.25%)
Dec 30, 2019 3.963 4.150 3.800 4.048 4,381 +0.10(+2.47%)
Dec 27, 2019 3.950 3.950 3.752 3.950 2,360 -0.09(-2.32%)
Dec 26, 2019 3.990 4.044 3.950 4.044 634 -0.05(-1.25%)
Dec 24, 2019 4.000 4.100 3.875 4.095 1,220 -0.00(-0.12%)
Dec 23, 2019 3.850 4.195 3.850 4.100 4,218 -0.04(-1.09%)
Dec 20, 2019 3.900 4.150 3.900 4.145 2,420 +0.15(+3.65%)
Dec 19, 2019 3.902 4.200 3.902 3.999 10,877 +0.03(+0.81%)
Dec 18, 2019 3.836 3.998 3.836 3.967 6,052 +0.14(+3.55%)
Dec 17, 2019 3.900 4.150 3.803 3.831 9,896 -0.17(-4.23%)
Dec 16, 2019 3.850 4.000 3.750 4.000 5,274 -0.05(-1.23%)
Dec 13, 2019 3.901 4.050 3.901 4.050 880 +0.09(+2.26%)
Dec 12, 2019 3.925 4.050 3.900 3.961 660 +0.08(+2.15%)
Dec 11, 2019 4.000 4.050 3.750 3.877 3,310 -0.02(-0.59%)
Dec 10, 2019 3.950 4.000 3.750 3.900 4,476 -0.30(-7.14%)
Dec 09, 2019 4.000 4.200 4.000 4.200 727 +0.08(+1.88%)
Dec 06, 2019 4.000 4.173 3.950 4.122 5,200 -0.08(-1.83%)
Dec 05, 2019 4.350 4.350 3.901 4.199 1,338 -0.01(-0.21%)
Dec 04, 2019 4.005 4.301 4.000 4.208 16,376 +0.10(+2.46%)
Dec 03, 2019 4.125 4.350 4.000 4.107 9,179 -0.07(-1.73%)
Dec 02, 2019 4.107 4.349 4.096 4.180 1,631 -0.03(-0.61%)
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%)
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.