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

LM Funding America, Inc. - Common Stock (NQ: LMFA )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 1.220 1.313 1.200 1.220 34,126 +0.00(+0.00%)
Mar 10, 2025 1.350 1.370 1.220 1.220 32,817 -0.15(-10.95%)
Mar 07, 2025 1.470 1.470 1.340 1.370 61,919 -0.10(-6.80%)
Mar 06, 2025 1.440 1.700 1.400 1.470 116,297 +0.10(+6.99%)
Mar 05, 2025 1.410 1.460 1.330 1.374 24,789 -0.03(-1.86%)
Mar 04, 2025 1.430 1.440 1.300 1.400 52,403 -0.05(-3.45%)
Mar 03, 2025 1.640 1.640 1.420 1.450 92,865 -0.05(-3.33%)
Feb 28, 2025 1.380 1.540 1.370 1.500 30,398 +0.13(+9.49%)
Feb 27, 2025 1.570 1.570 1.370 1.370 40,119 -0.11(-7.43%)
Feb 26, 2025 1.510 1.600 1.440 1.480 47,375 -0.03(-1.99%)
Feb 25, 2025 1.550 1.590 1.430 1.510 89,040 -0.13(-8.15%)
Feb 24, 2025 1.770 1.770 1.620 1.644 88,751 -0.09(-4.97%)
Feb 21, 2025 1.850 1.870 1.730 1.730 42,554 -0.08(-4.42%)
Feb 20, 2025 1.911 1.920 1.806 1.810 45,166 -0.12(-6.22%)
Feb 19, 2025 1.940 1.980 1.850 1.930 21,760 +0.01(+0.78%)
Feb 18, 2025 1.910 1.950 1.866 1.915 35,918 +0.03(+1.32%)
Feb 14, 2025 2.000 2.035 1.850 1.890 34,849 -0.10(-5.03%)
Feb 13, 2025 1.930 2.020 1.920 1.990 31,524 +0.09(+4.74%)
Feb 12, 2025 1.820 1.906 1.800 1.900 70,096 +0.08(+4.40%)
Feb 11, 2025 1.900 1.913 1.820 1.820 24,386 -0.06(-3.19%)
Feb 10, 2025 1.950 1.980 1.840 1.880 22,458 -0.04(-2.08%)
Feb 07, 2025 2.010 2.010 1.910 1.920 17,608 +0.00(+0.26%)
Feb 06, 2025 1.940 1.940 1.870 1.915 10,014 +0.02(+0.79%)
Feb 05, 2025 2.000 2.020 1.851 1.900 23,191 -0.02(-1.04%)
Feb 04, 2025 1.810 2.050 1.810 1.920 44,117 +0.09(+4.92%)
Feb 03, 2025 1.820 1.940 1.750 1.830 50,640 -0.05(-2.66%)
Jan 31, 2025 1.940 1.990 1.870 1.880 60,282 -0.08(-4.08%)
Jan 30, 2025 1.950 2.040 1.950 1.960 50,947 +0.01(+0.51%)
Jan 29, 2025 1.960 2.000 1.840 1.950 45,191 +0.02(+1.04%)
Jan 28, 2025 1.970 2.019 1.900 1.930 36,716 -0.04(-2.03%)
Jan 27, 2025 2.130 2.130 1.910 1.970 73,955 -0.19(-8.80%)
Jan 24, 2025 2.080 2.280 2.080 2.160 139,160 +0.11(+5.37%)
Jan 23, 2025 1.950 2.110 1.940 2.050 134,517 +0.08(+4.06%)
Jan 22, 2025 2.050 2.140 1.900 1.970 50,561 -0.11(-5.06%)
Jan 21, 2025 2.190 2.190 2.030 2.075 93,919 -0.11(-5.25%)
Jan 17, 2025 2.160 2.370 2.110 2.190 214,026 +0.10(+4.78%)
Jan 16, 2025 2.150 2.180 2.030 2.090 34,504 -0.02(-0.95%)
Jan 15, 2025 1.990 2.150 1.985 2.110 66,641 +0.18(+9.33%)
Jan 14, 2025 2.000 2.057 1.840 1.930 33,744 -0.02(-1.03%)
Jan 13, 2025 2.040 2.050 1.850 1.950 115,289 -0.11(-5.34%)
Jan 10, 2025 2.150 2.176 2.000 2.060 55,642 -0.09(-4.19%)
Jan 08, 2025 2.240 2.309 2.060 2.150 41,455 -0.10(-4.44%)
Jan 07, 2025 2.380 2.380 2.200 2.250 104,830 -0.13(-5.46%)
Jan 06, 2025 2.430 2.550 2.360 2.380 84,901 -0.01(-0.42%)
Jan 03, 2025 2.350 2.450 2.350 2.390 41,090 +0.02(+0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.