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

Lm Funding America Inc (NQ: LMFA )

3.110 +0.750 (+31.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2020 6.750 7.350 6.750 6.800 46,940 -0.10(-1.45%)
Jul 30, 2020 6.700 7.100 6.700 6.900 24,443 +0.00(+0.00%)
Jul 29, 2020 6.800 7.100 6.800 6.900 17,940 +0.05(+0.73%)
Jul 28, 2020 7.000 7.000 6.750 6.850 25,971 -0.25(-3.52%)
Jul 27, 2020 7.150 7.250 6.850 7.100 17,831 +0.05(+0.71%)
Jul 24, 2020 7.000 7.175 6.750 7.050 17,720 -0.10(-1.40%)
Jul 23, 2020 7.450 7.800 6.850 7.150 72,042 -0.55(-7.14%)
Jul 22, 2020 6.550 8.100 6.550 7.700 283,966 +1.15(+17.56%)
Jul 21, 2020 6.550 6.900 6.400 6.550 48,627 -0.35(-5.07%)
Jul 20, 2020 6.950 7.000 6.650 6.900 64,838 +0.10(+1.47%)
Jul 17, 2020 6.800 7.200 6.750 6.800 63,320 -0.20(-2.86%)
Jul 16, 2020 6.900 7.150 6.550 7.000 44,251 +0.20(+2.94%)
Jul 15, 2020 6.800 7.250 6.500 6.800 104,316 +0.55(+8.80%)
Jul 14, 2020 6.550 6.750 5.950 6.250 132,619 -0.35(-5.30%)
Jul 13, 2020 7.500 7.750 6.550 6.600 112,540 -1.15(-14.84%)
Jul 10, 2020 8.150 8.400 7.700 7.750 126,280 -0.45(-5.49%)
Jul 09, 2020 7.950 8.350 7.750 8.200 108,364 +0.05(+0.61%)
Jul 08, 2020 8.100 8.700 7.850 8.150 119,223 -0.70(-7.91%)
Jul 07, 2020 8.000 9.450 7.950 8.850 416,611 -1.10(-11.06%)
Jul 06, 2020 10.10 12.10 8.400 9.950 4,023,120 +3.60(+56.69%)
Jul 02, 2020 6.650 6.650 6.000 6.350 240,600 -0.35(-5.22%)
Jul 01, 2020 6.550 6.900 6.250 6.700 57,607 -0.15(-2.19%)
Jun 30, 2020 7.900 8.300 6.650 6.850 291,824 +0.70(+11.38%)
Jun 29, 2020 6.400 6.550 5.850 6.150 69,468 -0.40(-6.11%)
Jun 26, 2020 7.050 8.000 6.500 6.550 210,260 -1.10(-14.38%)
Jun 25, 2020 7.300 7.750 6.850 7.650 129,394 +0.35(+4.79%)
Jun 24, 2020 8.000 8.700 7.100 7.300 201,578 -0.65(-8.18%)
Jun 23, 2020 8.300 9.000 7.500 7.950 350,616 -1.30(-14.05%)
Jun 22, 2020 10.00 10.40 8.000 9.250 660,539 +0.30(+3.35%)
Jun 19, 2020 9.750 14.85 8.050 8.950 5,512,740 +1.55(+20.95%)
Jun 18, 2020 6.900 8.200 6.500 7.400 577,257 -0.15(-1.99%)
Jun 17, 2020 13.70 24.45 7.050 7.550 11,445,707 +2.20(+41.12%)
Jun 16, 2020 5.000 5.750 4.850 5.350 28,225 +0.65(+13.83%)
Jun 15, 2020 4.900 5.000 4.550 4.700 7,932 -0.10(-2.08%)
Jun 12, 2020 5.000 5.000 4.700 4.800 13,560 -0.35(-6.80%)
Jun 11, 2020 5.150 6.500 4.750 5.150 84,325 -0.55(-9.65%)
Jun 10, 2020 5.000 9.000 4.700 5.700 276,917 +1.05(+22.58%)
Jun 09, 2020 4.750 5.050 4.650 4.650 3,720 +0.00(+0.00%)
Jun 08, 2020 4.777 4.777 4.600 4.650 7,481 +0.10(+2.20%)
Jun 05, 2020 4.610 4.850 4.513 4.550 6,220 -0.25(-5.11%)
Jun 04, 2020 4.899 4.899 4.550 4.795 6,052 +0.09(+1.89%)
Jun 03, 2020 4.750 4.798 4.551 4.706 10,899 +0.11(+2.29%)
Jun 02, 2020 5.000 5.146 4.525 4.601 14,825 -0.55(-10.67%)
Jun 01, 2020 4.950 5.250 4.900 5.150 5,306 +0.05(+0.98%)
May 29, 2020 4.900 5.200 4.900 5.100 4,560 +0.00(+0.00%)
May 28, 2020 5.500 5.600 4.900 5.100 17,729 -0.33(-5.99%)
May 27, 2020 5.750 5.750 5.000 5.425 10,617 +0.27(+5.34%)
May 26, 2020 5.350 5.750 5.050 5.150 22,852 -0.30(-5.50%)
May 22, 2020 5.250 5.500 4.750 5.450 6,040 +0.20(+3.81%)
May 21, 2020 5.150 5.800 4.700 5.250 31,002 -0.50(-8.70%)
May 20, 2020 4.800 6.450 4.500 5.750 173,106 +1.20(+26.40%)
May 19, 2020 4.987 5.950 4.500 4.549 85,753 -0.25(-5.24%)
May 18, 2020 4.350 5.100 4.350 4.801 11,011 +0.55(+12.97%)
May 15, 2020 4.011 4.250 4.011 4.250 480 +0.05(+1.18%)
May 14, 2020 4.100 4.250 3.776 4.200 1,841 +0.15(+3.72%)
May 13, 2020 4.000 4.050 3.775 4.050 3,343 +0.17(+4.48%)
May 12, 2020 4.000 4.000 3.775 3.876 1,561 +0.08(+2.00%)
May 11, 2020 3.884 4.050 3.775 3.800 1,617 +0.10(+2.72%)
May 08, 2020 4.410 4.410 3.422 3.700 3,760 -0.55(-12.95%)
May 07, 2020 4.500 4.700 4.000 4.250 7,713 -0.35(-7.61%)
May 06, 2020 4.000 4.700 3.981 4.600 35,997 +0.60(+15.00%)
May 05, 2020 3.500 4.000 3.450 4.000 6,910 +0.60(+17.65%)
May 04, 2020 3.203 3.550 2.930 3.400 9,192 +0.29(+9.47%)
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.