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 UNCHANGED
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 (%)
May 31, 2023 4.484 4.484 3.782 4.320 25,669 -0.09(-2.05%)
May 30, 2023 4.620 4.620 4.324 4.411 8,005 -0.00(-0.03%)
May 26, 2023 4.378 4.496 4.320 4.412 5,593 +0.03(+0.78%)
May 25, 2023 4.530 4.620 4.322 4.378 14,719 -0.12(-2.76%)
May 24, 2023 4.512 4.738 4.501 4.502 9,342 -0.10(-2.27%)
May 23, 2023 4.620 4.859 4.500 4.606 20,289 +0.10(+2.18%)
May 22, 2023 4.501 4.620 4.501 4.508 10,054 +0.01(+0.15%)
May 19, 2023 4.620 4.768 4.501 4.501 12,966 -0.11(-2.32%)
May 18, 2023 4.980 5.040 4.608 4.608 32,164 -0.54(-10.47%)
May 17, 2023 4.656 5.147 4.632 5.147 84,580 +0.35(+7.23%)
May 16, 2023 5.099 5.274 4.717 4.800 234,540 -1.44(-23.08%)
May 15, 2023 7.740 8.220 5.343 6.240 6,970,552 +1.78(+39.99%)
May 12, 2023 4.440 4.500 4.320 4.457 2,569 +0.08(+1.77%)
May 11, 2023 4.376 4.465 4.277 4.380 2,229 -0.10(-2.24%)
May 10, 2023 4.290 4.480 4.260 4.480 3,793 +0.10(+2.29%)
May 09, 2023 4.342 4.487 4.260 4.380 5,354 -0.03(-0.61%)
May 08, 2023 4.560 4.552 4.217 4.407 59,666 -0.05(-1.20%)
May 05, 2023 4.413 4.552 4.413 4.460 1,421 -0.05(-1.21%)
May 04, 2023 4.353 4.515 4.353 4.515 6,583 +0.15(+3.38%)
May 03, 2023 4.394 4.457 4.335 4.367 4,232 -0.02(-0.48%)
May 02, 2023 4.367 4.394 4.327 4.388 3,044 +0.01(+0.19%)
May 01, 2023 4.380 4.619 4.335 4.380 22,090 -0.30(-6.41%)
Apr 28, 2023 4.200 5.070 4.187 4.680 51,932 +0.42(+9.80%)
Apr 27, 2023 4.185 4.262 4.185 4.262 9,138 +0.06(+1.49%)
Apr 26, 2023 4.320 4.320 4.180 4.200 10,406 -0.10(-2.22%)
Apr 25, 2023 4.247 4.457 4.247 4.295 2,832 +0.01(+0.13%)
Apr 24, 2023 4.320 4.440 4.245 4.290 8,974 +0.07(+1.76%)
Apr 21, 2023 4.380 4.507 4.201 4.216 12,432 -0.29(-6.48%)
Apr 20, 2023 4.320 4.516 4.332 4.508 5,362 +0.01(+0.16%)
Apr 19, 2023 4.523 4.675 4.368 4.501 9,071 -0.05(-1.04%)
Apr 18, 2023 4.920 4.935 4.501 4.548 13,017 -0.26(-5.33%)
Apr 17, 2023 5.166 5.460 4.746 4.804 14,153 -0.33(-6.37%)
Apr 14, 2023 5.640 5.640 4.764 5.131 19,804 -0.51(-9.02%)
Apr 13, 2023 5.340 5.783 5.340 5.640 41,120 +0.45(+8.62%)
Apr 12, 2023 4.980 5.207 4.980 5.192 15,230 +0.24(+4.80%)
Apr 11, 2023 4.832 5.072 4.832 4.955 14,356 +0.18(+3.68%)
Apr 10, 2023 4.800 4.832 4.683 4.779 6,571 +0.10(+2.06%)
Apr 06, 2023 4.592 4.892 4.592 4.682 9,410 -0.03(-0.71%)
Apr 05, 2023 4.572 4.742 4.572 4.716 15,174 +0.15(+3.22%)
Apr 04, 2023 4.560 4.740 4.515 4.569 6,020 -0.21(-4.32%)
Apr 03, 2023 4.680 4.877 4.502 4.775 20,939 +0.10(+2.04%)
Mar 31, 2023 4.472 4.680 4.439 4.680 15,769 +0.22(+4.90%)
Mar 30, 2023 4.320 4.462 4.296 4.462 2,877 +0.12(+2.82%)
Mar 29, 2023 4.347 4.427 4.320 4.339 8,411 +0.05(+1.09%)
Mar 28, 2023 4.637 4.637 4.205 4.292 9,774 -0.33(-7.09%)
Mar 27, 2023 5.040 5.027 4.607 4.620 37,279 -0.39(-7.83%)
Mar 24, 2023 4.757 5.012 4.744 5.012 17,675 +0.23(+4.70%)
Mar 23, 2023 4.892 4.907 4.772 4.787 10,310 -0.12(-2.45%)
Mar 22, 2023 4.860 4.907 4.787 4.907 7,540 +0.06(+1.23%)
Mar 21, 2023 4.952 4.982 4.560 4.848 28,368 -0.10(-2.11%)
Mar 20, 2023 4.800 5.238 4.800 4.952 35,872 +0.09(+1.90%)
Mar 17, 2023 4.536 4.907 4.440 4.860 32,594 +0.36(+8.00%)
Mar 16, 2023 4.440 4.536 4.382 4.500 27,114 +0.12(+2.68%)
Mar 15, 2023 4.500 4.502 4.382 4.382 5,370 -0.12(-2.61%)
Mar 14, 2023 4.500 4.746 4.382 4.500 25,693 +0.12(+2.74%)
Mar 13, 2023 4.260 4.614 4.208 4.380 20,624 -0.00(-0.10%)
Mar 10, 2023 4.384 4.488 4.383 4.384 10,609 -0.07(-1.54%)
Mar 09, 2023 4.552 4.638 4.380 4.453 15,816 -0.05(-1.05%)
Mar 08, 2023 4.726 5.075 4.500 4.500 18,202 -0.24(-5.14%)
Mar 07, 2023 4.920 5.040 4.562 4.744 37,087 -0.30(-5.88%)
Mar 06, 2023 5.160 5.357 4.656 5.040 44,403 -0.12(-2.34%)
Mar 03, 2023 5.940 6.180 4.907 5.161 70,230 -0.59(-10.31%)
Mar 02, 2023 6.660 6.660 5.700 5.754 87,351 -0.97(-14.38%)
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.