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 (%)
May 31, 2022 1.430 1.550 1.340 1.490 557,149 +0.11(+7.97%)
May 27, 2022 1.240 1.400 1.210 1.380 706,846 +0.10(+7.81%)
May 26, 2022 1.210 1.300 1.210 1.280 48,881 +0.06(+4.92%)
May 25, 2022 1.300 1.300 1.220 1.220 35,855 -0.08(-6.15%)
May 24, 2022 1.230 1.310 1.210 1.300 35,995 +0.04(+3.17%)
May 23, 2022 1.240 1.300 1.230 1.260 19,300 +0.03(+2.44%)
May 20, 2022 1.280 1.320 1.190 1.230 44,805 -0.09(-6.82%)
May 19, 2022 1.160 1.370 1.160 1.320 117,894 +0.16(+13.79%)
May 18, 2022 1.230 1.297 1.150 1.160 128,996 -0.10(-7.94%)
May 17, 2022 1.300 1.300 1.171 1.260 103,083 -0.03(-2.33%)
May 16, 2022 1.220 1.325 1.180 1.290 213,945 +0.08(+6.61%)
May 13, 2022 1.150 1.267 1.140 1.210 194,565 +0.11(+10.00%)
May 12, 2022 1.150 1.190 1.060 1.100 254,331 -0.04(-3.51%)
May 11, 2022 1.640 1.650 1.120 1.140 304,894 -0.49(-30.06%)
May 10, 2022 1.860 1.880 1.560 1.630 151,764 -0.20(-10.93%)
May 09, 2022 2.300 2.300 1.800 1.830 139,767 -0.45(-19.74%)
May 06, 2022 2.400 2.400 2.121 2.280 178,445 -0.04(-1.72%)
May 05, 2022 2.300 2.385 2.230 2.320 205,325 +0.04(+1.75%)
May 04, 2022 2.280 2.290 2.230 2.280 34,085 -0.02(-0.87%)
May 03, 2022 2.290 2.345 2.280 2.300 24,658 -0.03(-1.29%)
May 02, 2022 2.310 2.358 2.250 2.330 18,633 +0.00(+0.00%)
Apr 29, 2022 2.350 2.454 2.300 2.330 20,598 -0.11(-4.51%)
Apr 28, 2022 2.290 2.450 2.260 2.440 44,972 +0.12(+5.17%)
Apr 27, 2022 2.440 2.540 2.320 2.320 41,381 -0.05(-2.11%)
Apr 26, 2022 2.380 2.440 2.310 2.370 9,785 -0.07(-2.87%)
Apr 25, 2022 2.390 2.460 2.358 2.440 21,076 -0.02(-0.81%)
Apr 22, 2022 2.320 2.470 2.250 2.460 46,693 +0.13(+5.58%)
Apr 21, 2022 2.430 2.469 2.310 2.330 18,671 -0.12(-4.90%)
Apr 20, 2022 2.440 2.550 2.430 2.450 23,741 -0.05(-2.00%)
Apr 19, 2022 2.340 2.540 2.340 2.500 19,894 +0.17(+7.30%)
Apr 18, 2022 2.330 2.374 2.275 2.330 21,555 -0.06(-2.51%)
Apr 14, 2022 2.460 2.495 2.370 2.390 21,255 -0.10(-4.02%)
Apr 13, 2022 2.410 2.490 2.410 2.490 17,017 +0.07(+2.89%)
Apr 12, 2022 2.440 2.550 2.400 2.420 71,420 -0.01(-0.41%)
Apr 11, 2022 2.570 2.580 2.410 2.430 38,640 -0.15(-5.81%)
Apr 08, 2022 2.720 2.720 2.570 2.580 28,746 -0.05(-1.90%)
Apr 07, 2022 2.800 2.850 2.590 2.630 44,140 -0.13(-4.71%)
Apr 06, 2022 2.880 2.900 2.750 2.760 35,313 -0.15(-5.15%)
Apr 05, 2022 2.980 3.020 2.900 2.910 45,037 -0.10(-3.32%)
Apr 04, 2022 3.020 3.040 2.950 3.010 23,203 +0.01(+0.33%)
Apr 01, 2022 2.910 3.010 2.900 3.000 35,562 +0.14(+4.90%)
Mar 31, 2022 2.940 2.960 2.850 2.860 23,778 -0.15(-4.98%)
Mar 30, 2022 3.010 3.100 3.000 3.010 50,430 +0.00(+0.00%)
Mar 29, 2022 3.000 3.160 2.990 3.010 46,745 -0.07(-2.27%)
Mar 28, 2022 2.910 3.189 2.906 3.080 274,047 +0.21(+7.32%)
Mar 25, 2022 2.890 3.120 2.787 2.870 197,156 +0.02(+0.70%)
Mar 24, 2022 2.830 2.900 2.780 2.850 54,482 +0.00(+0.00%)
Mar 23, 2022 2.840 2.900 2.780 2.850 39,336 +0.01(+0.35%)
Mar 22, 2022 2.780 3.000 2.750 2.840 197,015 +0.12(+4.41%)
Mar 21, 2022 2.830 2.830 2.670 2.720 30,381 -0.11(-3.89%)
Mar 18, 2022 2.720 2.860 2.660 2.830 62,425 +0.14(+5.20%)
Mar 17, 2022 2.460 2.790 2.460 2.690 179,919 +0.17(+6.75%)
Mar 16, 2022 2.500 2.600 2.440 2.520 98,180 +0.04(+1.61%)
Mar 15, 2022 2.560 2.790 2.420 2.480 210,789 -0.14(-5.34%)
Mar 14, 2022 2.730 2.730 2.590 2.620 35,498 -0.11(-4.03%)
Mar 11, 2022 2.850 2.900 2.730 2.730 44,158 -0.12(-4.21%)
Mar 10, 2022 2.840 3.140 2.670 2.850 140,992 -0.13(-4.36%)
Mar 09, 2022 2.600 3.040 2.530 2.980 452,357 +0.39(+15.06%)
Mar 08, 2022 2.470 2.660 2.370 2.590 68,957 +0.11(+4.44%)
Mar 07, 2022 2.760 2.760 2.460 2.480 92,543 -0.32(-11.43%)
Mar 04, 2022 2.820 2.853 2.616 2.800 33,596 -0.02(-0.71%)
Mar 03, 2022 2.990 3.030 2.820 2.820 21,128 -0.17(-5.69%)
Mar 02, 2022 3.100 3.100 2.990 2.990 16,709 -0.05(-1.64%)
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.