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

Lm Funding America Inc (NQ: LMFA )

2.520 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 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 (%)
Apr 30, 2018 186.54 205.50 181.50 202.26 830 +13.26(+7.02%)
Apr 27, 2018 191.55 191.85 180.15 189.00 249 -3.00(-1.56%)
Apr 26, 2018 189.00 195.00 177.00 192.00 448 +0.27(+0.14%)
Apr 25, 2018 195.00 198.00 171.03 191.73 190 +2.73(+1.44%)
Apr 24, 2018 189.45 194.34 185.04 189.00 462 -3.00(-1.56%)
Apr 23, 2018 196.50 206.58 189.30 192.00 175 -6.15(-3.10%)
Apr 20, 2018 209.85 209.85 194.40 198.15 161 -5.67(-2.78%)
Apr 19, 2018 209.82 219.00 198.00 203.82 436 -8.91(-4.19%)
Apr 18, 2018 204.00 213.00 199.50 212.73 279 +8.76(+4.29%)
Apr 17, 2018 201.15 212.85 195.45 203.97 297 +2.94(+1.46%)
Apr 16, 2018 195.87 219.00 192.15 201.03 413 -5.97(-2.88%)
Apr 13, 2018 216.00 236.94 195.15 207.00 712 -3.21(-1.53%)
Apr 12, 2018 198.00 225.00 186.30 210.21 1,267 +12.21(+6.17%)
Apr 11, 2018 195.00 203.13 185.97 198.00 448 -2.85(-1.42%)
Apr 10, 2018 204.45 210.75 186.15 200.85 496 -9.30(-4.43%)
Apr 09, 2018 216.45 234.00 201.60 210.15 1,396 -29.55(-12.33%)
Apr 06, 2018 198.00 294.00 183.00 239.70 9,096 +32.79(+15.85%)
Apr 05, 2018 189.00 225.00 179.55 206.91 1,469 +29.61(+16.70%)
Apr 04, 2018 213.00 221.94 174.60 177.30 1,439 -36.00(-16.88%)
Apr 03, 2018 227.58 239.70 203.70 213.30 408 -8.70(-3.92%)
Apr 02, 2018 249.00 252.63 203.67 222.00 530 -27.00(-10.84%)
Mar 29, 2018 249.00 249.00 249.00 0 +6.00(+2.47%)
Mar 28, 2018 270.00 284.97 225.00 243.00 1,129 -30.00(-10.99%)
Mar 27, 2018 282.18 285.27 270.00 273.00 364 -6.00(-2.15%)
Mar 26, 2018 321.00 327.00 270.00 279.00 1,185 -36.00(-11.43%)
Mar 23, 2018 345.00 351.00 306.00 315.00 1,120 -33.00(-9.48%)
Mar 22, 2018 351.00 369.00 339.00 348.00 305 -6.00(-1.69%)
Mar 21, 2018 357.00 372.00 339.00 354.00 473 +3.00(+0.85%)
Mar 20, 2018 360.00 374.97 345.00 351.00 384 -12.00(-3.31%)
Mar 19, 2018 378.00 386.76 357.00 363.00 1,092 -21.00(-5.47%)
Mar 16, 2018 402.00 402.00 375.00 384.00 833 -17.70(-4.41%)
Mar 15, 2018 393.00 402.00 381.00 401.70 1,139 +17.70(+4.61%)
Mar 14, 2018 393.00 398.88 378.06 384.00 666 -9.00(-2.29%)
Mar 13, 2018 399.00 414.00 390.00 393.00 452 -12.00(-2.96%)
Mar 12, 2018 408.00 420.00 369.00 405.00 1,271 -6.00(-1.46%)
Mar 09, 2018 411.00 420.00 408.00 411.00 686 -9.00(-2.14%)
Mar 08, 2018 429.00 429.00 408.00 420.00 899 -3.00(-0.71%)
Mar 07, 2018 435.00 438.00 420.00 423.00 1,012 -18.00(-4.08%)
Mar 06, 2018 462.00 465.00 426.00 441.00 1,868 -3.00(-0.68%)
Mar 05, 2018 450.00 471.00 432.00 444.00 1,672 +6.00(+1.37%)
Mar 02, 2018 441.00 450.00 423.00 438.00 905 +3.00(+0.69%)
Mar 01, 2018 423.00 465.00 420.00 435.00 2,345 +9.00(+2.11%)
Feb 28, 2018 447.00 447.00 414.00 426.00 383 +6.00(+1.43%)
Feb 27, 2018 462.00 462.00 405.00 420.00 962 -9.00(-2.10%)
Feb 26, 2018 432.00 446.70 426.00 429.00 568 -5.67(-1.30%)
Feb 23, 2018 444.00 447.00 426.00 434.67 488 -3.33(-0.76%)
Feb 22, 2018 456.00 510.00 435.00 438.00 4,596 -15.00(-3.31%)
Feb 21, 2018 426.00 462.00 414.00 453.00 835 +24.00(+5.59%)
Feb 20, 2018 444.00 444.00 426.00 429.00 358 -6.00(-1.38%)
Feb 16, 2018 435.00 435.00 435.00 0 -6.00(-1.36%)
Feb 15, 2018 453.00 470.58 438.00 441.00 553 -15.00(-3.29%)
Feb 14, 2018 444.00 474.00 426.00 456.00 1,218 +9.00(+2.01%)
Feb 13, 2018 426.00 447.00 408.00 447.00 995 +21.00(+4.93%)
Feb 12, 2018 408.00 438.00 399.18 426.00 774 +15.00(+3.65%)
Feb 09, 2018 435.00 453.00 384.00 411.00 2,359 -15.00(-3.52%)
Feb 08, 2018 462.00 465.96 424.50 426.00 1,195 -30.00(-6.58%)
Feb 07, 2018 447.00 480.00 444.00 456.00 972 +6.00(+1.33%)
Feb 06, 2018 447.00 492.00 429.00 450.00 1,133 +9.00(+2.04%)
Feb 05, 2018 498.00 498.00 441.00 441.00 1,676 -51.00(-10.37%)
Feb 02, 2018 510.00 515.70 474.00 492.00 1,693 -12.00(-2.38%)
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.