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 (%)
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%)
Mar 01, 2016 425.00 450.00 402.50 425.50 205 +23.50(+5.85%)
Feb 29, 2016 412.00 412.00 393.20 402.00 32 -2.50(-0.62%)
Feb 26, 2016 414.50 414.50 370.00 404.50 99 +4.00(+1.00%)
Feb 25, 2016 402.50 402.50 400.50 400.50 24 -4.50(-1.11%)
Feb 24, 2016 406.00 406.00 402.50 405.00 155 +0.50(+0.12%)
Feb 23, 2016 404.50 450.50 404.50 404.50 66 -21.00(-4.94%)
Feb 22, 2016 421.00 425.50 405.00 425.50 73 +13.50(+3.28%)
Feb 19, 2016 425.50 425.50 412.00 412.00 24 +1.50(+0.37%)
Feb 18, 2016 441.50 441.50 405.00 410.50 47 -40.00(-8.88%)
Feb 17, 2016 413.00 452.50 413.00 450.50 109 +17.00(+3.92%)
Feb 16, 2016 401.27 433.50 401.27 433.50 42 +28.50(+7.04%)
Feb 12, 2016 403.50 405.00 405.00 405.00 30 +0.50(+0.12%)
Feb 11, 2016 409.95 409.95 398.00 404.50 103 -11.50(-2.76%)
Feb 10, 2016 422.50 423.00 416.00 416.00 20 +12.00(+2.97%)
Feb 09, 2016 445.00 445.00 404.00 404.00 199 -20.50(-4.83%)
Feb 08, 2016 424.50 424.50 424.50 424.50 4 -24.00(-5.35%)
Feb 05, 2016 447.50 449.50 413.00 448.50 154 +16.50(+3.82%)
Feb 04, 2016 455.76 455.76 405.00 432.00 40 +27.00(+6.67%)
Feb 03, 2016 414.00 414.00 401.00 405.00 120 -17.00(-4.03%)
Feb 02, 2016 425.00 425.00 412.00 422.00 38 -14.20(-3.26%)
Feb 01, 2016 473.50 473.50 421.50 436.20 196 -3.80(-0.86%)
Jan 29, 2016 494.50 494.50 412.28 440.00 10 +30.00(+7.32%)
Jan 28, 2016 449.50 450.00 407.50 410.00 170 +8.50(+2.12%)
Jan 27, 2016 405.00 440.00 388.00 401.50 820 -8.75(-2.13%)
Jan 26, 2016 417.50 450.00 387.50 410.25 3,215 -12.75(-3.01%)
Jan 25, 2016 422.00 427.00 403.00 423.00 36 -18.50(-4.19%)
Jan 22, 2016 441.00 442.50 385.50 441.50 56 +16.49(+3.88%)
Jan 21, 2016 442.00 445.00 425.00 425.00 71 -7.50(-1.73%)
Jan 20, 2016 461.50 461.50 413.00 432.50 259 -12.50(-2.81%)
Jan 19, 2016 425.68 445.00 425.68 445.00 39 +7.50(+1.71%)
Jan 15, 2016 425.50 437.50 437.50 437.50 112 -2.50(-0.57%)
Jan 14, 2016 450.00 450.00 414.00 440.00 727 +5.50(+1.27%)
Jan 13, 2016 445.00 445.00 407.50 434.50 259 +9.50(+2.24%)
Jan 12, 2016 446.50 448.75 425.00 425.00 91 -12.50(-2.86%)
Jan 11, 2016 444.50 444.50 425.50 437.50 34 +11.87(+2.79%)
Jan 08, 2016 450.50 450.50 425.00 425.62 43 +0.62(+0.15%)
Jan 07, 2016 447.50 447.50 425.00 425.00 29 -25.50(-5.66%)
Jan 06, 2016 423.65 450.50 423.65 450.50 8 +1.00(+0.22%)
Jan 05, 2016 412.70 449.50 412.50 449.50 52 +24.50(+5.76%)
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.