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

Lm Funding America Inc (NQ: LMFA )

2.930 +0.010 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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, 2024 2.560 2.560 2.400 2.450 24,092 -0.17(-6.48%)
Apr 29, 2024 2.640 2.700 2.590 2.620 17,031 -0.10(-3.68%)
Apr 26, 2024 2.740 2.790 2.560 2.720 34,092 +0.03(+1.12%)
Apr 25, 2024 2.700 2.730 2.578 2.690 17,984 -0.04(-1.47%)
Apr 24, 2024 2.830 2.830 2.680 2.730 14,762 -0.08(-2.85%)
Apr 23, 2024 2.750 2.980 2.750 2.810 56,336 +0.06(+2.18%)
Apr 22, 2024 2.600 2.750 2.440 2.750 39,991 +0.16(+6.18%)
Apr 19, 2024 2.680 2.830 2.550 2.590 69,980 -0.08(-3.00%)
Apr 18, 2024 2.520 2.780 2.450 2.670 22,737 +0.17(+6.80%)
Apr 17, 2024 2.460 2.595 2.313 2.500 31,276 +0.06(+2.46%)
Apr 16, 2024 2.570 2.820 2.380 2.440 51,509 -0.17(-6.58%)
Apr 15, 2024 2.800 2.990 2.610 2.612 42,470 -0.21(-7.38%)
Apr 12, 2024 3.050 3.060 2.800 2.820 58,283 -0.19(-6.32%)
Apr 11, 2024 3.200 3.200 2.920 3.010 45,058 -0.27(-8.23%)
Apr 10, 2024 3.270 3.288 3.100 3.280 22,542 -0.02(-0.61%)
Apr 09, 2024 3.360 3.440 3.190 3.300 50,273 -0.02(-0.60%)
Apr 08, 2024 3.410 3.580 3.220 3.320 75,912 +0.07(+2.15%)
Apr 05, 2024 3.300 3.458 3.220 3.250 32,766 -0.09(-2.69%)
Apr 04, 2024 3.300 3.520 3.280 3.340 78,250 +0.00(+0.00%)
Apr 03, 2024 3.200 3.469 3.100 3.340 66,484 +0.12(+3.73%)
Apr 02, 2024 3.250 3.320 3.110 3.220 85,403 -0.21(-6.12%)
Apr 01, 2024 3.770 3.770 3.321 3.430 149,402 -0.23(-6.28%)
Mar 28, 2024 3.250 3.740 3.200 3.660 191,230 +0.46(+14.38%)
Mar 27, 2024 3.000 3.230 2.885 3.200 112,129 +0.32(+11.11%)
Mar 26, 2024 2.990 2.990 2.780 2.880 45,542 -0.15(-4.95%)
Mar 25, 2024 2.720 3.058 2.700 3.030 238,621 +0.36(+13.48%)
Mar 22, 2024 2.820 2.850 2.550 2.670 90,225 -0.23(-7.93%)
Mar 21, 2024 2.860 2.990 2.860 2.900 43,976 -0.03(-1.02%)
Mar 20, 2024 2.700 2.930 2.630 2.930 173,155 +0.21(+7.72%)
Mar 19, 2024 2.750 2.750 2.560 2.720 214,185 -0.15(-5.23%)
Mar 18, 2024 3.140 3.357 2.870 2.870 153,789 -0.31(-9.75%)
Mar 15, 2024 3.030 3.230 2.860 3.180 623,179 +0.13(+4.26%)
Mar 14, 2024 3.250 3.310 3.010 3.050 195,814 -0.26(-7.85%)
Mar 13, 2024 3.260 3.580 3.180 3.310 205,489 +0.05(+1.53%)
Mar 12, 2024 3.260 3.550 3.060 3.260 453,784 -0.13(-3.92%)
Mar 11, 2024 2.965 3.660 2.864 3.393 1,007,663 +0.79(+30.27%)
Mar 08, 2024 2.760 2.787 2.407 2.605 332,817 -0.27(-9.37%)
Mar 07, 2024 2.760 3.120 2.760 2.874 41,240 +0.01(+0.42%)
Mar 06, 2024 2.873 3.000 2.704 2.862 73,744 +0.00(+0.00%)
Mar 05, 2024 3.240 3.418 2.793 2.862 122,325 -0.61(-17.62%)
Mar 04, 2024 3.583 3.709 3.312 3.474 136,813 +0.07(+1.94%)
Mar 01, 2024 3.300 3.420 3.178 3.408 65,275 -0.04(-1.05%)
Feb 29, 2024 3.236 3.659 3.180 3.444 212,729 +0.21(+6.38%)
Feb 28, 2024 3.420 3.840 3.132 3.238 347,105 +0.03(+0.88%)
Feb 27, 2024 3.360 3.480 3.090 3.209 158,007 -0.03(-0.94%)
Feb 26, 2024 2.940 3.300 2.852 3.240 133,584 +0.37(+12.73%)
Feb 23, 2024 3.120 3.120 2.591 2.874 23,289 -0.30(-9.45%)
Feb 22, 2024 3.000 3.180 2.852 3.174 49,020 +0.12(+3.93%)
Feb 21, 2024 3.180 3.300 2.880 3.054 47,325 -0.23(-6.95%)
Feb 20, 2024 3.540 3.599 3.089 3.282 65,490 -0.31(-8.68%)
Feb 16, 2024 3.720 3.776 3.420 3.594 109,603 +0.05(+1.53%)
Feb 15, 2024 3.270 4.380 3.243 3.540 684,320 +0.43(+13.88%)
Feb 14, 2024 3.120 3.263 2.940 3.109 75,971 +0.17(+5.82%)
Feb 13, 2024 2.820 3.102 2.671 2.938 40,218 -0.07(-2.41%)
Feb 12, 2024 2.880 3.293 2.790 3.010 85,804 +0.15(+5.40%)
Feb 09, 2024 2.820 2.940 2.719 2.856 84,305 +0.28(+10.67%)
Feb 08, 2024 2.355 2.667 2.340 2.581 66,373 +0.13(+5.42%)
Feb 07, 2024 2.436 2.606 2.202 2.448 70,552 -0.19(-7.06%)
Feb 06, 2024 2.628 2.707 2.402 2.634 52,881 +0.01(+0.23%)
Feb 05, 2024 2.868 2.877 2.527 2.628 32,726 -0.24(-8.37%)
Feb 02, 2024 2.760 2.964 2.706 2.868 10,285 +0.04(+1.49%)
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.