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

Lm Funding America Inc (NQ: LMFA )

2.490 -0.030 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2018 59.10 60.30 54.30 60.30 6,481 +0.90(+1.52%)
Oct 30, 2018 60.30 62.40 55.50 59.40 18,343 -42.90(-41.94%)
Oct 29, 2018 94.50 120.00 94.50 102.30 3,967 +8.40(+8.95%)
Oct 26, 2018 95.70 113.70 91.80 93.90 3,826 +3.90(+4.33%)
Oct 25, 2018 93.30 98.10 90.00 90.00 920 -4.80(-5.06%)
Oct 24, 2018 89.70 106.20 87.30 94.80 4,374 -2.40(-2.47%)
Oct 23, 2018 88.80 108.90 87.00 97.20 3,820 +9.30(+10.58%)
Oct 22, 2018 115.80 129.30 87.90 87.90 6,206 -31.80(-26.57%)
Oct 19, 2018 127.50 219.00 106.50 119.70 32,236 +23.40(+24.30%)
Oct 18, 2018 116.70 117.60 86.10 96.30 8,748 -30.00(-23.75%)
Oct 17, 2018 120.00 151.80 109.80 126.30 4,849 -5.70(-4.32%)
Oct 16, 2018 180.00 239.70 126.00 132.00 16,026 -24.00(-15.38%)
Oct 15, 2018 159.00 159.00 141.00 156.00 2,754 +3.00(+1.96%)
Oct 12, 2018 153.00 162.00 144.00 153.00 408 +0.09(+0.06%)
Oct 11, 2018 147.90 155.91 138.00 152.91 522 +11.61(+8.22%)
Oct 10, 2018 147.00 149.94 141.00 141.30 292 -4.20(-2.89%)
Oct 09, 2018 144.21 153.42 141.06 145.50 273 -1.56(-1.06%)
Oct 08, 2018 155.97 164.64 143.97 147.06 1,707 -7.44(-4.82%)
Oct 05, 2018 147.00 157.20 141.00 154.50 735 +4.80(+3.21%)
Oct 04, 2018 160.50 160.50 144.33 149.70 785 -9.48(-5.96%)
Oct 03, 2018 165.00 168.00 159.03 159.18 456 +0.18(+0.11%)
Oct 02, 2018 159.00 168.00 153.00 159.00 692 -1.50(-0.93%)
Oct 01, 2018 156.00 170.40 151.50 160.50 1,527 +10.50(+7.00%)
Sep 28, 2018 156.00 160.50 144.30 150.00 369 -3.30(-2.15%)
Sep 27, 2018 159.09 171.00 151.50 153.30 865 +1.80(+1.19%)
Sep 26, 2018 166.86 174.00 145.65 151.50 2,049 -25.50(-14.41%)
Sep 25, 2018 144.00 177.00 144.00 177.00 2,611 +28.80(+19.43%)
Sep 24, 2018 144.00 150.00 144.00 148.20 200 -1.80(-1.20%)
Sep 21, 2018 153.00 165.00 141.00 150.00 1,240 +9.00(+6.38%)
Sep 20, 2018 144.00 147.00 141.00 141.00 127 -6.90(-4.67%)
Sep 19, 2018 152.10 152.10 138.30 147.90 249 -2.10(-1.40%)
Sep 18, 2018 153.00 153.00 141.00 150.00 227 +6.00(+4.17%)
Sep 17, 2018 139.20 147.30 139.20 144.00 143 +0.00(+0.00%)
Sep 14, 2018 144.00 147.00 138.00 144.00 153 -3.00(-2.04%)
Sep 13, 2018 154.50 157.50 140.25 147.00 406 -3.00(-2.00%)
Sep 12, 2018 165.00 165.00 144.00 150.00 990 -9.00(-5.66%)
Sep 11, 2018 134.49 162.00 134.49 159.00 4,966 +24.00(+17.78%)
Sep 10, 2018 129.00 153.00 129.00 135.00 746 +6.00(+4.65%)
Sep 07, 2018 129.00 138.00 129.00 129.00 399 -3.30(-2.49%)
Sep 06, 2018 129.00 149.64 129.00 132.30 539 -4.20(-3.08%)
Sep 05, 2018 138.00 142.53 135.00 136.50 580 -7.50(-5.21%)
Sep 04, 2018 156.00 156.00 139.65 144.00 301 -3.00(-2.04%)
Aug 31, 2018 147.00 147.00 147.00 0 -6.00(-3.92%)
Aug 30, 2018 146.40 153.72 144.00 153.00 613 +3.00(+2.00%)
Aug 29, 2018 144.00 159.00 135.00 150.00 3,469 +12.00(+8.70%)
Aug 28, 2018 135.00 138.00 126.90 138.00 563 +6.00(+4.55%)
Aug 27, 2018 132.00 147.00 120.00 132.00 3,227 +6.00(+4.76%)
Aug 24, 2018 117.00 138.00 114.00 126.00 2,859 +12.00(+10.53%)
Aug 23, 2018 123.00 123.00 111.00 114.00 347 -5.85(-4.88%)
Aug 22, 2018 111.30 131.70 111.30 119.85 1,534 +8.25(+7.39%)
Aug 21, 2018 111.90 117.48 111.30 111.60 398 -2.19(-1.92%)
Aug 20, 2018 111.30 119.97 111.30 113.79 796 -0.21(-0.18%)
Aug 17, 2018 114.00 120.00 111.00 114.00 1,090 -4.98(-4.19%)
Aug 16, 2018 129.00 130.74 114.00 118.98 2,722 -18.87(-13.69%)
Aug 15, 2018 192.00 234.00 126.00 137.85 18,019 +20.85(+17.82%)
Aug 14, 2018 108.00 117.00 108.00 117.00 2,164 +7.95(+7.29%)
Aug 13, 2018 111.00 113.61 108.30 109.05 144 -1.95(-1.76%)
Aug 10, 2018 111.00 117.00 111.00 111.00 214 -5.43(-4.66%)
Aug 09, 2018 118.35 119.91 108.00 116.43 824 +2.07(+1.81%)
Aug 08, 2018 114.00 118.50 114.00 114.36 244 +3.36(+3.03%)
Aug 07, 2018 120.00 120.00 111.00 111.00 548 -7.50(-6.33%)
Aug 06, 2018 120.00 124.50 114.96 118.50 124 -1.50(-1.25%)
Aug 03, 2018 118.20 124.50 113.40 120.00 256 +3.00(+2.56%)
Aug 02, 2018 109.50 137.07 109.50 117.00 1,334 +3.00(+2.63%)
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.