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, 2016 449.50 449.50 449.50 449.50 4 -0.50(-0.11%)
May 27, 2016 449.00 450.00 450.00 450.00 66 +6.19(+1.40%)
May 26, 2016 475.00 475.00 443.80 443.80 40 +4.15(+0.94%)
May 25, 2016 439.65 439.65 439.65 439.65 4 +4.67(+1.07%)
May 24, 2016 430.00 445.00 430.00 434.98 224 -11.52(-2.58%)
May 23, 2016 435.50 450.00 435.50 446.50 38 +18.00(+4.20%)
May 20, 2016 432.00 462.27 406.50 428.50 134 +8.50(+2.02%)
May 19, 2016 428.50 428.50 418.00 420.00 14 -2.50(-0.59%)
May 18, 2016 407.00 422.50 407.00 422.50 16 -2.00(-0.47%)
May 17, 2016 403.00 435.00 403.00 424.50 359 +10.63(+2.57%)
May 16, 2016 404.24 434.00 404.24 413.87 61 -21.13(-4.86%)
May 13, 2016 435.00 435.00 435.00 435.00 5 +29.00(+7.14%)
May 12, 2016 404.00 435.00 401.00 406.00 31 +2.08(+0.51%)
May 10, 2016 403.90 403.92 403.92 403.92 20 -2.08(-0.51%)
May 09, 2016 418.50 420.00 406.00 406.00 35 -2.50(-0.61%)
May 06, 2016 407.50 408.50 407.50 408.50 4 +9.00(+2.25%)
May 05, 2016 399.50 405.00 391.00 399.50 45 +7.50(+1.91%)
May 04, 2016 400.50 400.50 392.00 392.00 39 -8.00(-2.00%)
May 03, 2016 435.50 435.50 399.92 400.00 57 -3.00(-0.75%)
May 02, 2016 403.00 403.00 403.00 403.00 2 -2.00(-0.49%)
Apr 29, 2016 423.00 438.88 405.00 405.00 73 -39.00(-8.78%)
Apr 28, 2016 417.50 444.00 417.50 444.00 11 +22.50(+5.34%)
Apr 27, 2016 402.00 421.50 401.50 421.50 74 +21.00(+5.24%)
Apr 26, 2016 403.50 404.00 393.50 400.50 118 -11.45(-2.78%)
Apr 25, 2016 401.50 411.95 397.50 411.95 38 +16.45(+4.16%)
Apr 22, 2016 408.50 424.50 388.00 395.50 915 -11.50(-2.83%)
Apr 21, 2016 411.00 425.00 400.50 407.00 292 -18.00(-4.24%)
Apr 20, 2016 424.50 425.00 424.50 425.00 16 +0.00(+0.00%)
Apr 19, 2016 424.50 425.00 405.50 425.00 63 +13.50(+3.28%)
Apr 18, 2016 411.00 411.50 411.00 411.50 9 +3.50(+0.86%)
Apr 15, 2016 424.50 424.50 408.00 408.00 16 +2.50(+0.62%)
Apr 14, 2016 425.00 425.00 405.50 405.50 423 -17.52(-4.14%)
Apr 13, 2016 424.50 424.50 423.02 423.02 8 -28.98(-6.41%)
Apr 12, 2016 452.00 452.00 452.00 452.00 5 +30.50(+7.24%)
Apr 11, 2016 410.00 430.00 408.00 421.50 604 +10.50(+2.55%)
Apr 08, 2016 415.00 424.50 410.00 411.00 61 -4.50(-1.08%)
Apr 07, 2016 415.50 418.00 413.00 415.50 39 +2.50(+0.61%)
Apr 06, 2016 410.50 413.00 410.50 413.00 30 +2.50(+0.61%)
Apr 05, 2016 424.50 424.50 410.50 410.50 10 +2.50(+0.61%)
Apr 04, 2016 413.00 424.00 408.00 408.00 33 +7.00(+1.75%)
Apr 01, 2016 409.00 409.00 400.50 401.00 82 -8.50(-2.08%)
Mar 31, 2016 424.50 424.50 409.50 409.50 32 +4.00(+0.99%)
Mar 30, 2016 425.00 425.00 400.50 405.50 70 -7.50(-1.82%)
Mar 29, 2016 429.00 429.00 413.00 413.00 73 -3.50(-0.84%)
Mar 28, 2016 420.50 420.50 416.50 416.50 13 -3.50(-0.83%)
Mar 24, 2016 429.50 420.00 420.00 420.00 72 +1.50(+0.36%)
Mar 23, 2016 435.50 450.50 413.00 418.50 100 +5.00(+1.21%)
Mar 22, 2016 425.00 434.50 413.00 413.50 111 -13.00(-3.05%)
Mar 21, 2016 425.00 449.50 424.50 426.50 77 +6.50(+1.55%)
Mar 18, 2016 450.00 450.00 420.00 420.00 575 -34.00(-7.49%)
Mar 17, 2016 450.00 455.00 431.75 454.00 347 +4.00(+0.89%)
Mar 16, 2016 450.00 450.00 441.00 450.00 207 +0.00(+0.00%)
Mar 15, 2016 411.00 451.50 411.00 450.00 278 +0.00(+0.00%)
Mar 14, 2016 442.50 455.00 419.00 450.00 436 +10.50(+2.39%)
Mar 11, 2016 444.50 444.50 406.50 439.50 86 -3.00(-0.68%)
Mar 10, 2016 442.50 442.50 442.50 442.50 44 +2.50(+0.57%)
Mar 09, 2016 442.17 442.50 417.57 440.00 41 +0.00(+0.00%)
Mar 08, 2016 442.00 442.50 407.88 440.00 248 -2.00(-0.45%)
Mar 07, 2016 435.00 435.00 435.00 442.00 26 +6.50(+1.49%)
Mar 04, 2016 435.50 434.77 434.77 435.50 2 +0.73(+0.17%)
Mar 03, 2016 425.50 434.77 404.00 434.77 22 +9.77(+2.30%)
Mar 02, 2016 474.50 474.50 425.00 425.00 16 -0.50(-0.12%)
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.