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 (%)
Jun 30, 2021 4.120 4.370 4.080 4.290 259,976 +0.18(+4.38%)
Jun 29, 2021 4.100 4.170 4.070 4.110 125,316 +0.03(+0.74%)
Jun 28, 2021 4.230 4.380 4.050 4.080 223,404 -0.20(-4.67%)
Jun 25, 2021 4.330 4.370 4.260 4.280 110,286 +0.03(+0.71%)
Jun 24, 2021 4.230 4.340 4.135 4.250 233,396 +0.07(+1.67%)
Jun 23, 2021 4.080 4.190 4.010 4.180 294,718 +0.21(+5.29%)
Jun 22, 2021 4.010 4.170 3.841 3.970 360,523 -0.03(-0.75%)
Jun 21, 2021 4.220 4.220 3.920 4.000 390,216 -0.26(-6.10%)
Jun 18, 2021 4.504 4.526 4.170 4.260 325,827 -0.38(-8.19%)
Jun 17, 2021 4.620 4.720 4.350 4.640 563,552 +0.09(+1.98%)
Jun 16, 2021 4.680 4.830 4.400 4.550 414,688 -0.17(-3.60%)
Jun 15, 2021 4.880 5.056 4.670 4.720 684,397 -0.21(-4.26%)
Jun 14, 2021 5.130 5.240 4.780 4.930 1,571,935 -0.24(-4.64%)
Jun 11, 2021 4.600 5.650 4.600 5.170 3,032,519 +0.44(+9.30%)
Jun 10, 2021 4.840 4.930 4.580 4.730 331,907 -0.18(-3.67%)
Jun 09, 2021 5.160 5.220 4.870 4.910 302,300 -0.18(-3.54%)
Jun 08, 2021 4.820 5.180 4.700 5.090 722,595 +0.33(+6.93%)
Jun 07, 2021 4.400 4.760 4.340 4.760 1,216,609 +0.40(+9.17%)
Jun 04, 2021 4.680 4.680 4.310 4.360 721,900 -0.21(-4.60%)
Jun 03, 2021 4.750 4.850 4.410 4.570 1,909,763 -0.13(-2.77%)
Jun 02, 2021 4.650 5.300 4.520 4.700 2,448,690 +0.11(+2.40%)
Jun 01, 2021 4.490 4.620 4.435 4.590 152,279 +0.13(+2.91%)
May 28, 2021 4.480 4.650 4.420 4.460 326,785 +0.03(+0.68%)
May 27, 2021 4.380 4.620 4.330 4.430 249,664 +0.08(+1.84%)
May 26, 2021 4.190 4.430 4.130 4.350 286,745 +0.16(+3.82%)
May 25, 2021 4.320 4.540 4.100 4.190 994,904 -0.09(-2.10%)
May 24, 2021 4.360 4.690 4.230 4.280 1,021,092 -0.10(-2.28%)
May 21, 2021 4.780 5.110 4.130 4.380 1,306,698 -0.33(-7.01%)
May 20, 2021 3.900 4.930 3.813 4.710 1,637,007 +0.86(+22.34%)
May 19, 2021 3.850 4.000 3.753 3.850 160,016 -0.12(-3.02%)
May 18, 2021 3.850 4.150 3.776 3.970 259,341 +0.09(+2.32%)
May 17, 2021 3.660 3.900 3.608 3.880 235,441 +0.13(+3.47%)
May 14, 2021 3.630 3.820 3.510 3.750 456,956 +0.23(+6.53%)
May 13, 2021 3.900 4.360 3.420 3.520 838,045 -0.15(-4.09%)
May 12, 2021 3.750 3.840 3.525 3.670 619,728 -0.06(-1.61%)
May 11, 2021 3.670 4.060 3.620 3.730 584,815 -0.36(-8.80%)
May 10, 2021 4.280 4.870 3.909 4.090 1,519,328 -0.38(-8.50%)
May 07, 2021 3.560 6.400 3.530 4.470 6,298,635 +0.67(+17.76%)
May 06, 2021 4.000 4.186 3.650 3.796 917,035 -1.25(-24.83%)
May 05, 2021 5.250 5.300 5.050 5.050 113,872 -0.20(-3.81%)
May 04, 2021 5.400 5.450 5.100 5.250 104,782 -0.20(-3.67%)
May 03, 2021 5.500 5.500 5.250 5.450 98,594 +0.00(+0.00%)
Apr 30, 2021 5.700 5.750 5.450 5.450 86,420 -0.35(-6.03%)
Apr 29, 2021 5.800 6.200 5.700 5.800 216,702 +0.00(+0.00%)
Apr 28, 2021 5.800 5.900 5.600 5.800 93,246 -0.05(-0.85%)
Apr 27, 2021 5.850 5.900 5.675 5.850 166,852 -0.05(-0.85%)
Apr 26, 2021 5.300 5.900 5.300 5.900 609,064 +0.50(+9.26%)
Apr 23, 2021 5.700 6.050 5.250 5.400 712,940 -0.10(-1.82%)
Apr 22, 2021 5.500 5.650 5.300 5.500 149,401 +0.30(+5.77%)
Apr 21, 2021 4.650 5.300 4.500 5.200 174,081 +0.44(+9.24%)
Apr 20, 2021 5.050 5.050 4.731 4.760 256,024 -0.39(-7.57%)
Apr 19, 2021 5.150 5.300 5.000 5.150 100,077 -0.15(-2.83%)
Apr 16, 2021 5.200 5.400 4.869 5.300 211,960 +0.00(+0.00%)
Apr 15, 2021 5.850 5.900 5.250 5.300 198,100 -0.45(-7.83%)
Apr 14, 2021 5.950 6.050 5.600 5.750 109,701 -0.30(-4.96%)
Apr 13, 2021 5.750 6.100 5.500 6.050 311,477 +0.25(+4.31%)
Apr 12, 2021 6.100 6.100 5.600 5.800 462,337 -0.35(-5.69%)
Apr 09, 2021 6.500 6.500 6.050 6.150 152,480 -0.30(-4.65%)
Apr 08, 2021 6.450 6.645 6.400 6.450 75,959 -0.10(-1.53%)
Apr 07, 2021 6.900 6.950 6.400 6.550 166,444 -0.45(-6.43%)
Apr 06, 2021 6.750 7.100 6.450 7.000 352,111 +0.40(+6.06%)
Apr 05, 2021 6.550 6.800 6.400 6.600 173,120 -0.05(-0.75%)
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.