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 (%)
Aug 30, 2019 4.300 4.550 4.300 4.351 9,380 -0.25(-5.42%)
Aug 29, 2019 4.400 4.750 4.150 4.600 28,011 +0.18(+3.97%)
Aug 28, 2019 4.400 5.347 4.200 4.425 144,999 +0.60(+15.67%)
Aug 27, 2019 4.436 4.436 3.750 3.825 1,671 -0.57(-13.06%)
Aug 26, 2019 4.150 4.796 4.150 4.399 4,740 +0.20(+4.71%)
Aug 23, 2019 4.364 4.450 4.175 4.202 4,980 -0.19(-4.30%)
Aug 22, 2019 4.450 4.550 4.351 4.391 4,955 -0.01(-0.22%)
Aug 21, 2019 4.450 4.500 4.200 4.400 4,369 -0.05(-1.12%)
Aug 20, 2019 4.505 4.511 4.050 4.450 9,140 -0.10(-2.20%)
Aug 19, 2019 4.256 4.622 4.250 4.550 5,506 +0.05(+1.11%)
Aug 16, 2019 4.250 4.673 4.250 4.500 1,760 -0.05(-1.10%)
Aug 15, 2019 4.650 4.850 3.740 4.550 19,791 -0.15(-3.19%)
Aug 14, 2019 4.950 5.000 4.650 4.700 10,079 -0.30(-6.00%)
Aug 13, 2019 5.250 5.250 4.750 5.000 15,468 -0.20(-3.85%)
Aug 12, 2019 5.224 5.250 4.925 5.200 5,062 -0.00(-0.10%)
Aug 09, 2019 5.100 5.400 5.100 5.205 3,300 +0.16(+3.07%)
Aug 08, 2019 5.200 5.300 5.050 5.050 3,398 -0.20(-3.81%)
Aug 07, 2019 5.050 5.350 5.000 5.250 4,285 +0.20(+3.96%)
Aug 06, 2019 5.100 5.375 5.050 5.050 1,665 +0.00(+0.00%)
Aug 05, 2019 5.550 5.600 5.000 5.050 9,832 -0.45(-8.18%)
Aug 02, 2019 5.250 5.550 5.061 5.500 13,840 +0.25(+4.76%)
Aug 01, 2019 5.400 5.600 5.250 5.250 12,966 -0.20(-3.67%)
Jul 31, 2019 5.508 5.650 5.439 5.450 4,020 -0.20(-3.53%)
Jul 30, 2019 5.652 5.800 5.400 5.649 7,744 -0.00(-0.01%)
Jul 29, 2019 5.650 5.950 5.600 5.650 3,942 -0.05(-0.82%)
Jul 26, 2019 5.850 6.000 5.500 5.697 6,600 -0.15(-2.62%)
Jul 25, 2019 5.900 6.100 5.500 5.850 5,600 +0.20(+3.54%)
Jul 24, 2019 6.150 6.400 5.650 5.650 18,571 -0.60(-9.60%)
Jul 23, 2019 5.250 6.400 5.250 6.250 82,591 +0.50(+8.70%)
Jul 22, 2019 6.400 9.650 5.200 5.750 531,405 -0.35(-5.74%)
Jul 19, 2019 5.900 6.650 5.709 6.100 38,560 +0.20(+3.40%)
Jul 18, 2019 5.500 5.997 5.277 5.899 9,804 +0.31(+5.55%)
Jul 17, 2019 5.500 5.650 5.500 5.590 641 +0.06(+1.12%)
Jul 16, 2019 5.600 5.600 5.250 5.527 11,965 -0.07(-1.29%)
Jul 15, 2019 5.850 5.850 5.355 5.600 7,816 -0.25(-4.23%)
Jul 12, 2019 5.650 5.850 5.250 5.848 10,840 +0.15(+2.60%)
Jul 11, 2019 5.750 5.809 5.250 5.699 3,259 -0.08(-1.30%)
Jul 10, 2019 5.650 6.050 5.650 5.774 10,977 +0.12(+2.20%)
Jul 09, 2019 6.000 6.400 5.550 5.650 43,156 -0.41(-6.82%)
Jul 08, 2019 5.900 6.100 5.895 6.064 8,373 +0.16(+2.77%)
Jul 05, 2019 5.950 6.056 5.900 5.900 6,320 -0.20(-3.28%)
Jul 03, 2019 6.100 6.100 5.984 6.100 2,080 +0.05(+0.83%)
Jul 02, 2019 6.050 6.200 6.000 6.050 2,093 -0.20(-3.20%)
Jul 01, 2019 6.200 6.250 6.100 6.250 2,184 +0.20(+3.31%)
Jun 28, 2019 6.100 6.250 6.050 6.050 1,640 -0.10(-1.62%)
Jun 27, 2019 6.167 6.250 6.050 6.149 638 +0.10(+1.64%)
Jun 26, 2019 6.150 6.150 6.050 6.050 533 -0.02(-0.26%)
Jun 25, 2019 6.150 6.199 6.050 6.066 1,911 -0.08(-1.37%)
Jun 24, 2019 6.250 6.250 6.133 6.150 379 -0.00(-0.02%)
Jun 21, 2019 6.350 6.350 6.152 6.152 2,160 -0.15(-2.36%)
Jun 20, 2019 6.100 6.300 6.100 6.300 2,610 +0.20(+3.28%)
Jun 19, 2019 6.150 6.250 6.099 6.100 4,647 +0.05(+0.83%)
Jun 18, 2019 6.250 6.260 6.050 6.050 3,075 -0.29(-4.65%)
Jun 17, 2019 6.100 6.345 6.100 6.345 849 +0.10(+1.60%)
Jun 14, 2019 6.350 6.400 6.050 6.245 11,000 -0.16(-2.52%)
Jun 13, 2019 6.376 6.413 6.300 6.407 1,096 +0.06(+0.89%)
Jun 12, 2019 6.500 6.500 6.300 6.350 1,363 +0.00(+0.00%)
Jun 11, 2019 6.400 6.450 6.300 6.350 1,092 +0.05(+0.79%)
Jun 10, 2019 6.600 6.600 6.300 6.300 3,392 -0.35(-5.26%)
Jun 07, 2019 6.250 7.250 6.200 6.650 18,640 +0.39(+6.19%)
Jun 06, 2019 6.300 6.400 6.050 6.263 5,024 -0.04(-0.60%)
Jun 05, 2019 6.350 6.530 6.300 6.300 1,632 +0.00(+0.00%)
Jun 04, 2019 7.000 7.000 6.250 6.300 7,979 -0.65(-9.35%)
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.