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 30, 2021 4.370 4.560 4.167 4.390 943,301 +0.19(+4.52%)
Jul 29, 2021 4.370 4.400 4.160 4.200 1,259,548 -0.24(-5.41%)
Jul 28, 2021 4.080 4.470 4.050 4.440 254,347 +0.37(+9.09%)
Jul 27, 2021 4.020 4.190 3.910 4.070 301,030 -0.04(-0.97%)
Jul 26, 2021 4.020 4.290 4.000 4.110 885,380 +0.11(+2.75%)
Jul 23, 2021 3.900 4.250 3.810 4.000 746,775 +0.10(+2.56%)
Jul 22, 2021 4.010 4.180 3.830 3.900 183,921 -0.19(-4.65%)
Jul 21, 2021 4.060 4.360 4.020 4.090 973,453 -0.02(-0.49%)
Jul 20, 2021 3.860 4.440 3.750 4.110 841,596 +0.34(+9.02%)
Jul 19, 2021 3.770 3.810 3.500 3.770 282,052 +0.00(+0.00%)
Jul 16, 2021 3.940 3.940 3.720 3.770 219,293 -0.17(-4.31%)
Jul 15, 2021 3.960 4.188 3.750 3.940 681,617 -0.05(-1.25%)
Jul 14, 2021 4.330 4.730 3.990 3.990 605,300 -0.28(-6.56%)
Jul 13, 2021 4.670 4.970 4.240 4.270 1,381,645 -0.56(-11.59%)
Jul 12, 2021 4.450 5.100 4.300 4.830 2,063,707 +0.14(+2.99%)
Jul 09, 2021 5.540 5.890 4.450 4.690 9,233,337 -0.96(-16.99%)
Jul 08, 2021 3.850 7.810 3.770 5.650 45,942,720 +1.69(+42.68%)
Jul 07, 2021 4.190 4.240 3.950 3.960 276,292 -0.31(-7.26%)
Jul 06, 2021 4.110 4.470 3.930 4.270 395,918 +0.13(+3.14%)
Jul 02, 2021 4.180 4.195 4.051 4.140 149,895 -0.12(-2.82%)
Jul 01, 2021 4.280 4.379 4.130 4.260 96,083 -0.03(-0.70%)
Jun 30, 2021 4.120 4.370 4.080 4.290 259,976 +0.18(+4.38%)
Jun 29, 2021 4.100 4.170 4.070 4.110 125,316 +0.03(+0.74%)
Jun 28, 2021 4.230 4.380 4.050 4.080 223,404 -0.20(-4.67%)
Jun 25, 2021 4.330 4.370 4.260 4.280 110,286 +0.03(+0.71%)
Jun 24, 2021 4.230 4.340 4.135 4.250 233,396 +0.07(+1.67%)
Jun 23, 2021 4.080 4.190 4.010 4.180 294,718 +0.21(+5.29%)
Jun 22, 2021 4.010 4.170 3.841 3.970 360,523 -0.03(-0.75%)
Jun 21, 2021 4.220 4.220 3.920 4.000 390,216 -0.26(-6.10%)
Jun 18, 2021 4.504 4.526 4.170 4.260 325,827 -0.38(-8.19%)
Jun 17, 2021 4.620 4.720 4.350 4.640 563,552 +0.09(+1.98%)
Jun 16, 2021 4.680 4.830 4.400 4.550 414,688 -0.17(-3.60%)
Jun 15, 2021 4.880 5.056 4.670 4.720 684,397 -0.21(-4.26%)
Jun 14, 2021 5.130 5.240 4.780 4.930 1,571,935 -0.24(-4.64%)
Jun 11, 2021 4.600 5.650 4.600 5.170 3,032,519 +0.44(+9.30%)
Jun 10, 2021 4.840 4.930 4.580 4.730 331,907 -0.18(-3.67%)
Jun 09, 2021 5.160 5.220 4.870 4.910 302,300 -0.18(-3.54%)
Jun 08, 2021 4.820 5.180 4.700 5.090 722,595 +0.33(+6.93%)
Jun 07, 2021 4.400 4.760 4.340 4.760 1,216,609 +0.40(+9.17%)
Jun 04, 2021 4.680 4.680 4.310 4.360 721,900 -0.21(-4.60%)
Jun 03, 2021 4.750 4.850 4.410 4.570 1,909,763 -0.13(-2.77%)
Jun 02, 2021 4.650 5.300 4.520 4.700 2,448,690 +0.11(+2.40%)
Jun 01, 2021 4.490 4.620 4.435 4.590 152,279 +0.13(+2.91%)
May 28, 2021 4.480 4.650 4.420 4.460 326,785 +0.03(+0.68%)
May 27, 2021 4.380 4.620 4.330 4.430 249,664 +0.08(+1.84%)
May 26, 2021 4.190 4.430 4.130 4.350 286,745 +0.16(+3.82%)
May 25, 2021 4.320 4.540 4.100 4.190 994,904 -0.09(-2.10%)
May 24, 2021 4.360 4.690 4.230 4.280 1,021,092 -0.10(-2.28%)
May 21, 2021 4.780 5.110 4.130 4.380 1,306,698 -0.33(-7.01%)
May 20, 2021 3.900 4.930 3.813 4.710 1,637,007 +0.86(+22.34%)
May 19, 2021 3.850 4.000 3.753 3.850 160,016 -0.12(-3.02%)
May 18, 2021 3.850 4.150 3.776 3.970 259,341 +0.09(+2.32%)
May 17, 2021 3.660 3.900 3.608 3.880 235,441 +0.13(+3.47%)
May 14, 2021 3.630 3.820 3.510 3.750 456,956 +0.23(+6.53%)
May 13, 2021 3.900 4.360 3.420 3.520 838,045 -0.15(-4.09%)
May 12, 2021 3.750 3.840 3.525 3.670 619,728 -0.06(-1.61%)
May 11, 2021 3.670 4.060 3.620 3.730 584,815 -0.36(-8.80%)
May 10, 2021 4.280 4.870 3.909 4.090 1,519,328 -0.38(-8.50%)
May 07, 2021 3.560 6.400 3.530 4.470 6,298,635 +0.67(+17.76%)
May 06, 2021 4.000 4.186 3.650 3.796 917,035 -1.25(-24.83%)
May 05, 2021 5.250 5.300 5.050 5.050 113,872 -0.20(-3.81%)
May 04, 2021 5.400 5.450 5.100 5.250 104,782 -0.20(-3.67%)
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.