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

Lm Funding America Inc (NQ: LMFA )

3.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2023 0.6299 0.6300 0.5700 0.5762 108,444 -0.05(-8.54%)
Aug 30, 2023 0.6325 0.6392 0.6110 0.6300 52,978 -0.01(-1.56%)
Aug 29, 2023 0.6250 0.6560 0.6250 0.6400 193,113 +0.01(+2.17%)
Aug 28, 2023 0.6104 0.6275 0.6079 0.6264 9,092 +0.02(+3.47%)
Aug 25, 2023 0.6079 0.6153 0.6051 0.6054 26,918 +0.00(+0.07%)
Aug 24, 2023 0.6026 0.6122 0.6005 0.6050 16,972 -0.01(-0.88%)
Aug 23, 2023 0.5775 0.6104 0.5775 0.6104 22,833 +0.02(+2.76%)
Aug 22, 2023 0.5814 0.5949 0.5706 0.5940 9,115 -0.00(-0.17%)
Aug 21, 2023 0.5710 0.5950 0.5601 0.5950 15,657 +0.01(+2.41%)
Aug 18, 2023 0.5600 0.5900 0.5510 0.5810 59,526 -0.01(-1.11%)
Aug 17, 2023 0.5900 0.5970 0.5804 0.5875 34,485 +0.00(+0.07%)
Aug 16, 2023 0.6300 0.6300 0.5870 0.5871 114,091 -0.04(-6.51%)
Aug 15, 2023 0.6329 0.6375 0.6279 0.6280 56,618 -0.00(-0.08%)
Aug 14, 2023 0.7300 0.7254 0.6280 0.6285 761,498 -0.07(-10.23%)
Aug 11, 2023 0.7010 0.7254 0.7000 0.7001 39,635 -0.00(-0.11%)
Aug 10, 2023 0.7100 0.7200 0.7000 0.7009 37,564 -0.02(-2.71%)
Aug 09, 2023 0.7000 0.7204 0.6901 0.7204 80,214 +0.03(+4.39%)
Aug 08, 2023 0.6990 0.7098 0.6901 0.6901 26,635 -0.01(-1.41%)
Aug 07, 2023 0.6804 0.7098 0.6804 0.7000 24,309 +0.00(+0.00%)
Aug 04, 2023 0.6904 0.7001 0.6715 0.7000 75,206 +0.02(+2.44%)
Aug 03, 2023 0.6875 0.6899 0.6833 0.6833 10,580 -0.01(-0.97%)
Aug 02, 2023 0.6950 0.6950 0.6875 0.6900 15,767 -0.01(-1.32%)
Aug 01, 2023 0.6927 0.7000 0.6905 0.6992 25,087 +0.01(+1.27%)
Jul 31, 2023 0.6900 0.7100 0.6802 0.6904 15,542 +0.00(+0.07%)
Jul 28, 2023 0.6827 0.7100 0.6827 0.6899 88,042 +0.02(+2.97%)
Jul 27, 2023 0.6959 0.7080 0.6603 0.6700 48,627 -0.03(-4.26%)
Jul 26, 2023 0.6879 0.7100 0.6805 0.6998 33,034 +0.01(+1.42%)
Jul 25, 2023 0.7100 0.7289 0.6880 0.6900 65,809 -0.03(-4.19%)
Jul 24, 2023 0.7200 0.7500 0.7100 0.7202 34,472 +0.01(+1.15%)
Jul 21, 2023 0.7155 0.7430 0.7100 0.7120 24,465 -0.03(-3.78%)
Jul 20, 2023 0.7390 0.7410 0.7299 0.7400 33,138 -0.00(-0.13%)
Jul 19, 2023 0.7100 0.7612 0.7100 0.7410 42,065 +0.03(+4.37%)
Jul 18, 2023 0.7223 0.7284 0.7100 0.7100 42,299 -0.00(-0.28%)
Jul 17, 2023 0.7220 0.7639 0.7120 0.7120 59,838 -0.02(-2.32%)
Jul 14, 2023 0.8067 0.8067 0.7221 0.7289 183,233 -0.04(-5.46%)
Jul 13, 2023 0.7400 0.8611 0.7100 0.7710 774,112 +0.03(+4.18%)
Jul 12, 2023 0.7300 0.7740 0.7300 0.7401 186,506 +0.04(+4.98%)
Jul 11, 2023 0.6857 0.7247 0.6857 0.7050 43,052 -0.00(-0.34%)
Jul 10, 2023 0.7000 0.7203 0.6923 0.7074 88,747 +0.01(+1.10%)
Jul 07, 2023 0.6900 0.7210 0.6900 0.6997 14,208 -0.01(-1.45%)
Jul 06, 2023 0.7401 0.7493 0.6810 0.7100 80,508 -0.01(-1.38%)
Jul 05, 2023 0.7105 0.7200 0.7010 0.7199 16,047 +0.00(+0.21%)
Jul 03, 2023 0.7000 0.7200 0.6920 0.7184 11,436 +0.02(+2.61%)
Jun 30, 2023 0.7199 0.7199 0.6902 0.7001 19,939 +0.00(+0.00%)
Jun 29, 2023 0.7000 0.7220 0.6903 0.7001 23,154 +0.00(+0.59%)
Jun 28, 2023 0.7900 0.7900 0.6801 0.6960 106,678 -0.07(-9.66%)
Jun 27, 2023 0.7700 0.7998 0.7470 0.7704 101,652 -0.03(-4.07%)
Jun 26, 2023 0.8200 0.8300 0.7810 0.8031 62,093 -0.02(-3.01%)
Jun 23, 2023 0.7222 0.8330 0.7222 0.8280 252,062 +0.05(+6.17%)
Jun 22, 2023 0.7580 0.7930 0.7210 0.7799 90,222 +0.00(+0.50%)
Jun 21, 2023 0.6885 0.7760 0.6885 0.7760 190,294 +0.07(+10.46%)
Jun 20, 2023 0.6982 0.7200 0.6960 0.7025 16,694 -0.02(-2.40%)
Jun 16, 2023 0.7064 0.7200 0.6796 0.7198 51,234 +0.02(+3.32%)
Jun 15, 2023 0.6900 0.7399 0.6750 0.6967 46,550 +0.01(+0.96%)
Jun 14, 2023 0.7100 0.7280 0.6900 0.6901 127,366 -0.02(-2.82%)
Jun 13, 2023 0.7196 0.7396 0.6800 0.7101 37,713 -0.03(-4.01%)
Jun 12, 2023 0.7100 0.7500 0.7002 0.7398 72,259 +0.02(+2.49%)
Jun 09, 2023 0.6935 0.7360 0.6935 0.7218 112,496 +0.03(+4.08%)
Jun 08, 2023 0.6900 0.7098 0.6700 0.6935 47,059 +0.01(+1.84%)
Jun 07, 2023 0.7300 0.7300 0.6610 0.6810 47,869 -0.01(-2.16%)
Jun 06, 2023 0.7100 0.7300 0.6660 0.6960 66,395 -0.01(-0.91%)
Jun 05, 2023 0.7100 0.7286 0.6558 0.7024 78,968 -0.03(-3.53%)
Jun 02, 2023 0.7350 0.7350 0.7210 0.7281 30,138 -0.01(-0.94%)
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.