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

Lm Funding America Inc (NQ: LMFA )

2.510 -0.010 (-0.40%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
Sep 30, 2022 5.969 6.000 5.536 5.820 1,807 +0.02(+0.38%)
Sep 29, 2022 5.940 5.999 5.526 5.798 3,384 -0.14(-2.38%)
Sep 28, 2022 6.060 6.120 5.767 5.939 1,722 +0.12(+2.05%)
Sep 27, 2022 5.700 6.120 5.705 5.820 7,930 +0.00(+0.01%)
Sep 26, 2022 6.060 6.180 5.655 5.819 5,057 +0.08(+1.39%)
Sep 23, 2022 6.060 6.060 5.732 5.740 1,991 -0.26(-4.35%)
Sep 22, 2022 6.413 6.413 5.855 6.001 9,974 -0.54(-8.25%)
Sep 21, 2022 6.720 6.781 6.420 6.540 2,368 -0.18(-2.68%)
Sep 20, 2022 6.960 6.960 6.635 6.720 4,692 -0.18(-2.61%)
Sep 19, 2022 6.960 6.972 6.780 6.900 2,314 -0.18(-2.54%)
Sep 16, 2022 7.380 7.560 6.720 7.080 11,835 -0.30(-4.07%)
Sep 15, 2022 7.440 7.520 7.260 7.380 4,240 +0.06(+0.82%)
Sep 14, 2022 7.620 7.799 7.200 7.320 23,592 -0.16(-2.18%)
Sep 13, 2022 7.740 7.740 7.140 7.483 11,222 -0.32(-4.06%)
Sep 12, 2022 7.560 8.279 7.560 7.800 19,585 +0.30(+4.00%)
Sep 09, 2022 6.840 7.740 6.840 7.500 27,548 +0.72(+10.62%)
Sep 08, 2022 7.020 7.200 6.720 6.780 16,369 -0.06(-0.88%)
Sep 07, 2022 6.916 7.009 6.780 6.840 4,961 -0.06(-0.88%)
Sep 06, 2022 6.840 7.140 6.780 6.901 5,993 -0.06(-0.85%)
Sep 02, 2022 6.960 7.380 6.840 6.960 12,296 -0.06(-0.85%)
Sep 01, 2022 7.620 7.770 6.841 7.019 36,937 -0.87(-11.04%)
Aug 31, 2022 7.740 7.919 7.380 7.891 14,523 +0.27(+3.55%)
Aug 30, 2022 7.920 8.040 7.441 7.620 16,314 -0.12(-1.55%)
Aug 29, 2022 7.440 7.800 7.414 7.740 7,671 +0.36(+4.88%)
Aug 26, 2022 8.160 8.160 7.201 7.380 11,308 -0.78(-9.56%)
Aug 25, 2022 8.760 9.120 7.980 8.160 40,820 -0.54(-6.21%)
Aug 24, 2022 7.260 9.000 7.260 8.700 77,986 +1.26(+16.94%)
Aug 23, 2022 6.900 7.621 6.840 7.440 36,517 +0.60(+8.77%)
Aug 22, 2022 8.280 9.480 6.840 6.840 184,344 -1.56(-18.57%)
Aug 19, 2022 8.160 8.460 7.140 8.400 70,512 +0.42(+5.26%)
Aug 18, 2022 7.260 8.160 6.721 7.980 153,095 +0.06(+0.76%)
Aug 17, 2022 6.720 11.16 6.540 7.920 914,873 +1.44(+22.22%)
Aug 16, 2022 6.360 6.540 6.300 6.480 8,368 +0.06(+0.93%)
Aug 15, 2022 6.300 6.540 6.330 6.420 7,141 +0.06(+0.94%)
Aug 12, 2022 6.360 6.540 6.360 6.360 6,610 -0.12(-1.85%)
Aug 11, 2022 6.600 6.599 6.480 6.480 8,023 +0.06(+0.93%)
Aug 10, 2022 6.420 6.720 6.120 6.420 63,412 +0.12(+1.90%)
Aug 09, 2022 6.480 6.480 6.194 6.300 7,155 -0.12(-1.87%)
Aug 08, 2022 6.540 6.600 6.360 6.420 16,025 +0.00(+0.00%)
Aug 05, 2022 6.360 6.600 6.180 6.420 16,086 -0.12(-1.83%)
Aug 04, 2022 6.840 6.946 6.420 6.540 13,747 -0.42(-6.03%)
Aug 03, 2022 6.420 7.020 6.420 6.960 31,990 +0.60(+9.43%)
Aug 02, 2022 6.660 6.660 6.240 6.360 15,407 -0.24(-3.64%)
Aug 01, 2022 6.060 6.779 6.000 6.600 22,789 +0.48(+7.84%)
Jul 29, 2022 5.820 6.299 5.760 6.120 18,366 +0.36(+6.25%)
Jul 28, 2022 5.760 6.480 5.533 5.760 54,603 +0.00(+0.00%)
Jul 27, 2022 5.460 5.872 5.460 5.760 5,827 +0.24(+4.35%)
Jul 26, 2022 5.760 5.742 5.460 5.520 4,586 -0.09(-1.64%)
Jul 25, 2022 5.747 5.987 5.610 5.612 5,179 -0.15(-2.68%)
Jul 22, 2022 6.420 6.420 5.730 5.767 18,873 -0.53(-8.47%)
Jul 21, 2022 6.660 7.440 5.940 6.300 42,515 -0.36(-5.41%)
Jul 20, 2022 5.580 6.660 5.538 6.660 71,267 +1.14(+20.64%)
Jul 19, 2022 5.513 5.604 5.460 5.521 12,998 +0.03(+0.48%)
Jul 18, 2022 5.196 5.496 5.184 5.494 10,700 +0.41(+8.05%)
Jul 15, 2022 5.220 5.222 4.981 5.085 5,308 +0.01(+0.28%)
Jul 14, 2022 4.920 5.220 4.861 5.071 8,222 -0.08(-1.46%)
Jul 13, 2022 4.961 5.159 4.680 5.146 27,410 +0.13(+2.58%)
Jul 12, 2022 4.920 5.116 4.920 5.016 4,008 +0.16(+3.21%)
Jul 11, 2022 5.160 5.160 4.759 4.860 2,192 -0.22(-4.31%)
Jul 08, 2022 4.770 5.244 4.646 5.079 14,602 +0.20(+4.01%)
Jul 07, 2022 4.728 4.884 4.500 4.883 10,324 +0.36(+7.86%)
Jul 06, 2022 4.500 4.715 4.382 4.528 18,279 +0.03(+0.65%)
Jul 05, 2022 4.500 4.635 4.426 4.498 30,157 -0.05(-1.16%)
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.