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 (%)
Jan 31, 2018 573.00 645.00 528.00 534.00 8,668 -14.97(-2.73%)
Jan 30, 2018 495.00 585.00 489.00 548.97 6,603 +50.97(+10.23%)
Jan 29, 2018 534.00 536.70 477.00 498.00 3,144 -36.00(-6.74%)
Jan 26, 2018 723.00 771.00 531.00 534.00 39,477 +10.50(+2.01%)
Jan 25, 2018 486.00 534.00 474.00 523.50 8,929 +55.50(+11.86%)
Jan 24, 2018 465.00 483.00 447.00 468.00 1,984 +15.00(+3.31%)
Jan 23, 2018 447.00 471.00 435.00 453.00 1,196 -3.00(-0.66%)
Jan 22, 2018 450.00 459.00 438.00 456.00 651 +3.00(+0.66%)
Jan 19, 2018 459.00 492.00 435.00 453.00 1,030 -12.00(-2.58%)
Jan 18, 2018 471.00 525.00 450.00 465.00 3,279 +3.00(+0.65%)
Jan 17, 2018 432.00 471.00 429.00 462.00 3,289 +27.00(+6.21%)
Jan 16, 2018 435.00 450.00 426.00 435.00 2,226 +6.00(+1.40%)
Jan 12, 2018 429.00 429.00 429.00 0 +0.00(+0.00%)
Jan 11, 2018 429.00 450.00 421.50 429.00 742 +6.00(+1.42%)
Jan 10, 2018 450.00 477.00 423.00 423.00 1,900 -39.00(-8.44%)
Jan 09, 2018 420.00 549.00 402.00 462.00 15,071 +51.00(+12.41%)
Jan 08, 2018 411.00 443.70 396.00 411.00 1,914 +0.00(+0.00%)
Jan 05, 2018 420.00 426.00 396.30 411.00 1,015 -9.00(-2.14%)
Jan 04, 2018 444.00 444.00 411.18 420.00 1,352 -6.00(-1.41%)
Jan 03, 2018 441.00 449.82 414.00 426.00 1,450 -24.00(-5.33%)
Jan 02, 2018 462.00 468.42 438.00 450.00 1,795 -24.00(-5.06%)
Dec 29, 2017 474.00 474.00 474.00 0 -42.00(-8.14%)
Dec 28, 2017 501.00 563.97 501.00 516.00 9,162 +6.00(+1.18%)
Dec 27, 2017 540.00 621.84 501.00 510.00 27,703 -42.00(-7.61%)
Dec 26, 2017 381.00 561.00 378.00 552.00 24,596 +174.00(+46.03%)
Dec 22, 2017 450.00 450.00 372.00 378.00 2,184 -57.00(-13.10%)
Dec 21, 2017 495.00 534.00 432.00 435.00 4,161 -54.00(-11.04%)
Dec 20, 2017 537.00 573.00 471.00 489.00 1,816 -39.00(-7.39%)
Dec 19, 2017 600.00 724.80 510.00 528.00 8,741 -69.00(-11.56%)
Dec 18, 2017 645.00 660.00 594.00 597.00 1,429 -24.00(-3.86%)
Dec 15, 2017 702.00 734.13 621.00 621.00 1,391 -96.00(-13.39%)
Dec 14, 2017 759.00 831.00 693.00 717.00 2,421 -36.00(-4.78%)
Dec 13, 2017 903.00 1053 729.00 753.00 6,463 -201.00(-21.07%)
Dec 12, 2017 975.00 1104 876.00 954.00 2,645 -42.00(-4.22%)
Dec 11, 2017 1068 1103 975.00 996.00 1,372 -120.00(-10.75%)
Dec 08, 2017 1155 1380 981.00 1116 6,702 -33.00(-2.87%)
Dec 07, 2017 900.00 1671 900.00 1149 26,140 +207.00(+21.97%)
Dec 06, 2017 762.00 1305 756.06 942.00 13,305 +132.00(+16.30%)
Dec 05, 2017 825.00 870.00 735.00 810.00 1,302 +3.00(+0.37%)
Dec 04, 2017 735.00 1185 726.00 807.00 5,148 +75.00(+10.25%)
Dec 01, 2017 723.00 900.00 690.03 732.00 1,015 -51.00(-6.51%)
Nov 30, 2017 660.00 1014 660.00 783.00 2,990 +60.00(+8.30%)
Nov 29, 2017 735.00 767.34 699.00 723.00 290 -45.00(-5.86%)
Nov 28, 2017 852.00 897.00 711.00 768.00 1,341 -86.94(-10.17%)
Nov 27, 2017 1170 1221 825.00 854.94 2,045 -207.06(-19.50%)
Nov 24, 2017 1275 1995 1020 1062 17,364 +159.00(+17.61%)
Nov 22, 2017 630.00 1575 618.75 903.00 16,493 +231.00(+34.38%)
Nov 21, 2017 669.00 834.00 630.03 672.00 978 +57.00(+9.27%)
Nov 20, 2017 645.00 708.00 612.00 615.00 147 -51.33(-7.70%)
Nov 17, 2017 624.00 744.00 579.00 666.33 962 +33.33(+5.27%)
Nov 16, 2017 717.00 807.00 631.38 633.00 452 -147.00(-18.85%)
Nov 15, 2017 552.00 1290 549.00 780.00 5,706 +225.00(+40.54%)
Nov 14, 2017 561.00 570.00 555.00 555.00 14 -20.70(-3.60%)
Nov 13, 2017 585.03 607.20 554.85 575.70 22 -36.30(-5.93%)
Nov 10, 2017 621.00 621.00 558.00 612.00 35 +15.00(+2.51%)
Nov 09, 2017 594.00 603.00 576.00 597.00 81 +24.00(+4.19%)
Nov 08, 2017 546.00 576.00 546.00 573.00 78 -21.00(-3.54%)
Nov 07, 2017 609.00 621.00 594.00 594.00 17 -0.30(-0.05%)
Nov 06, 2017 543.00 609.00 543.00 594.30 79 +26.82(+4.73%)
Nov 03, 2017 615.00 617.94 543.30 567.48 130 -35.52(-5.89%)
Nov 02, 2017 606.00 624.00 594.00 603.00 36 -12.00(-1.95%)
Nov 01, 2017 612.36 681.00 593.58 615.00 108 +15.00(+2.50%)
Oct 31, 2017 612.00 630.00 585.00 600.00 132 +15.00(+2.56%)
Oct 30, 2017 644.76 644.76 585.00 585.00 14 -9.00(-1.52%)
Oct 27, 2017 600.00 627.00 585.00 594.00 25 +15.00(+2.59%)
Oct 26, 2017 593.25 615.00 558.03 579.00 49 -36.00(-5.85%)
Oct 25, 2017 603.00 800.13 603.00 615.00 244 +36.00(+6.22%)
Oct 24, 2017 600.00 615.00 543.00 579.00 20 -24.00(-3.98%)
Oct 23, 2017 645.00 650.10 603.00 603.00 21 -42.00(-6.51%)
Oct 20, 2017 660.00 660.00 615.00 645.00 19 -15.00(-2.27%)
Oct 19, 2017 666.00 675.00 621.00 660.00 31 -3.00(-0.45%)
Oct 18, 2017 842.70 842.70 639.00 663.00 100 -45.00(-6.36%)
Oct 17, 2017 645.00 780.00 645.00 708.00 129 +54.00(+8.26%)
Oct 16, 2017 651.03 705.63 651.00 654.00 15 -60.00(-8.40%)
Oct 13, 2017 673.44 714.00 615.00 714.00 48 +21.00(+3.03%)
Oct 12, 2017 690.00 756.27 684.00 693.00 6 -69.00(-9.06%)
Oct 11, 2017 735.00 762.00 660.00 762.00 43 +18.00(+2.42%)
Oct 10, 2017 780.00 780.00 705.00 744.00 27 -36.00(-4.62%)
Oct 09, 2017 774.00 842.64 690.60 780.00 129 +6.00(+0.78%)
Oct 06, 2017 483.00 975.00 483.00 774.00 1,064 +306.00(+65.38%)
Oct 05, 2017 495.00 495.00 460.71 468.00 37 -33.00(-6.59%)
Oct 04, 2017 506.28 506.28 468.00 501.00 13 +15.00(+3.09%)
Oct 03, 2017 510.00 516.03 466.23 486.00 49 -36.00(-6.90%)
Oct 02, 2017 559.56 561.00 516.00 522.00 13 -3.00(-0.57%)
Sep 29, 2017 525.00 564.84 516.60 525.00 17 -12.00(-2.23%)
Sep 28, 2017 591.00 591.00 537.00 537.00 3 +0.00(+0.00%)
Sep 27, 2017 573.00 612.00 520.71 537.00 159 -66.00(-10.95%)
Sep 26, 2017 696.00 696.00 603.00 603.00 81 -102.00(-14.47%)
Sep 25, 2017 801.00 808.32 678.00 705.00 84 -69.00(-8.91%)
Sep 22, 2017 642.00 774.00 642.00 774.00 86 +34.32(+4.64%)
Sep 21, 2017 765.00 780.00 687.00 739.68 80 -55.32(-6.96%)
Sep 20, 2017 751.26 825.00 750.00 795.00 157 +27.00(+3.52%)
Sep 19, 2017 840.00 843.00 756.12 768.00 240 -84.00(-9.86%)
Sep 18, 2017 990.00 990.00 799.77 852.00 246 -123.00(-12.62%)
Sep 15, 2017 1050 1110 741.03 975.00 1,532 +87.00(+9.80%)
Sep 14, 2017 639.00 1308 639.00 888.00 6,406 +279.00(+45.81%)
Sep 13, 2017 390.00 894.00 390.00 609.00 1,726 +270.00(+79.65%)
Sep 12, 2017 387.00 409.50 333.00 339.00 44 -39.00(-10.32%)
Sep 11, 2017 477.00 480.00 378.00 378.00 28 -90.00(-19.23%)
Sep 08, 2017 546.00 591.18 450.00 468.00 14 -76.65(-14.07%)
Sep 07, 2017 648.00 663.00 513.00 544.65 42 -103.35(-15.95%)
Sep 06, 2017 783.00 808.62 645.00 648.00 22 -135.00(-17.24%)
Sep 05, 2017 852.00 852.00 780.00 783.00 17 -171.00(-17.92%)
Aug 31, 2017 954.00 954.00 954.00 0 +40.17(+4.40%)
Aug 30, 2017 960.00 982.02 900.00 913.83 104 -130.17(-12.47%)
Aug 28, 2017 1044 1044 1044 0 -96.00(-8.42%)
Aug 25, 2017 1065 1140 1020 1140 10 +45.00(+4.11%)
Aug 21, 2017 1095 1095 1095 0 +12.00(+1.11%)
Aug 18, 2017 1125 1125 1083 1083 4 -87.00(-7.44%)
Aug 16, 2017 1170 1170 1170 0 +72.00(+6.56%)
Aug 15, 2017 1095 1155 1065 1098 32 -99.00(-8.27%)
Aug 14, 2017 1176 1197 1152 1197 3 +51.00(+4.45%)
Aug 11, 2017 1200 1256 1146 1146 15 -30.00(-2.55%)
Aug 10, 2017 1260 1290 1119 1176 49 -9.00(-0.76%)
Aug 09, 2017 1203 1227 1164 1185 14 -46.41(-3.77%)
Aug 02, 2017 1231 1231 1231 0 +26.58(+2.21%)
Jul 31, 2017 1205 1205 1205 0 -24.03(-1.96%)
Jul 26, 2017 1229 1229 1229 0 +7.86(+0.64%)
Jul 25, 2017 1290 1344 1206 1221 8 -39.00(-3.10%)
Jul 24, 2017 1227 1260 1227 1260 1 +48.21(+3.98%)
Jul 21, 2017 1212 1212 1212 1212 5 -15.21(-1.24%)
Jul 20, 2017 1227 1227 1227 1227 0 -3.00(-0.24%)
Jul 12, 2017 1230 1230 1230 0 +27.00(+2.24%)
Jul 11, 2017 1230 1230 1203 1203 1 -24.00(-1.96%)
Jul 10, 2017 1227 1227 1227 1227 1 +9.00(+0.74%)
Jul 07, 2017 1224 1224 1218 1218 2 -39.00(-3.10%)
Jul 05, 2017 1257 1257 1257 0 +7.05(+0.56%)
Jul 03, 2017 1250 1250 1250 1250 0 +0.00(+0.00%)
Jun 30, 2017 1250 1250 1250 0 -13.05(-1.03%)
Jun 29, 2017 1224 1263 1224 1263 1 +57.00(+4.73%)
Jun 28, 2017 1221 1221 1203 1206 3 -102.00(-7.80%)
Jun 27, 2017 1329 1329 1203 1308 12 +90.00(+7.39%)
Jun 26, 2017 1350 1350 1218 1218 13 -111.00(-8.35%)
Jun 23, 2017 1329 1329 1329 1329 1 +84.00(+6.75%)
Jun 22, 2017 1245 1245 1245 1245 0 +9.00(+0.73%)
Jun 20, 2017 1236 1236 1236 0 +0.00(+0.00%)
Jun 19, 2017 1236 1236 1236 1236 3 +3.00(+0.24%)
Jun 16, 2017 1257 1257 1233 1233 2 -3.00(-0.24%)
Jun 15, 2017 1260 1260 1236 1236 2 -3.00(-0.24%)
Jun 14, 2017 1254 1257 1239 1239 2 -21.00(-1.67%)
Jun 13, 2017 1238 1260 1238 1260 3 +24.00(+1.94%)
Jun 12, 2017 1239 1239 1236 1236 1 -45.00(-3.51%)
Jun 09, 2017 1284 1284 1278 1281 3 -45.00(-3.39%)
Jun 08, 2017 1305 1326 1275 1326 11 +3.00(+0.23%)
Jun 07, 2017 1323 1323 1323 1323 1 -4.50(-0.34%)
Jun 06, 2017 1328 1328 1328 1328 3 +52.50(+4.12%)
Jun 05, 2017 1236 1332 1233 1275 9 +39.00(+3.16%)
Jun 02, 2017 1287 1290 1236 1236 11 -48.00(-3.74%)
Jun 01, 2017 1263 1386 1260 1284 7 +24.00(+1.90%)
May 26, 2017 1260 1260 1260 0 -6.00(-0.47%)
May 25, 2017 1259 1266 1259 1266 3 -9.00(-0.71%)
May 23, 2017 1275 1275 1275 0 -78.03(-5.77%)
May 18, 2017 1353 1353 1353 0 +96.45(+7.68%)
May 17, 2017 1275 1275 1257 1257 15 -18.42(-1.44%)
May 16, 2017 1227 1275 1227 1275 2 +45.00(+3.66%)
May 15, 2017 1233 1233 1230 1230 2 -39.00(-3.07%)
May 12, 2017 1269 1269 1263 1269 4 -2.70(-0.21%)
May 11, 2017 1269 1272 1248 1272 7 +29.70(+2.39%)
May 10, 2017 1275 1275 1242 1242 3 -30.00(-2.36%)
May 09, 2017 1244 1275 1244 1272 5 +36.00(+2.91%)
May 08, 2017 1272 1272 1236 1236 1 -38.70(-3.04%)
May 05, 2017 1275 1275 1275 1275 1 +2.70(+0.21%)
May 04, 2017 1242 1272 1239 1272 13 +0.00(+0.00%)
May 03, 2017 1272 1272 1272 1272 2 +6.00(+0.47%)
May 02, 2017 1272 1272 1233 1266 8 -9.00(-0.71%)
May 01, 2017 1272 1275 1272 1275 2 +3.00(+0.24%)
Apr 28, 2017 1272 1272 1252 1272 5 +12.00(+0.95%)
Apr 27, 2017 1272 1275 1260 1260 8 -12.00(-0.94%)
Apr 26, 2017 1275 1275 1272 1272 2 -3.00(-0.24%)
Apr 25, 2017 1218 1275 1203 1275 3 +29.88(+2.40%)
Apr 24, 2017 1233 1245 1224 1245 11 +12.12(+0.98%)
Apr 20, 2017 1233 1233 1233 0 -3.00(-0.24%)
Apr 19, 2017 1236 1236 1236 1236 0 -16.89(-1.35%)
Apr 18, 2017 1250 1265 1233 1253 9 +19.86(+1.61%)
Apr 17, 2017 1236 1236 1233 1233 1 -14.97(-1.20%)
Apr 11, 2017 1248 1248 1248 0 +6.69(+0.54%)
Apr 10, 2017 1260 1260 1241 1241 2 -30.69(-2.41%)
Apr 07, 2017 1263 1272 1263 1272 6 +66.00(+5.47%)
Apr 06, 2017 1236 1236 1206 1206 7 -61.80(-4.87%)
Apr 05, 2017 1233 1268 1218 1268 10 +97.80(+8.36%)
Apr 04, 2017 1233 1238 1125 1170 8 -64.83(-5.25%)
Apr 03, 2017 1233 1235 1233 1235 1 -0.03(-0.00%)
Mar 31, 2017 1240 1240 1233 1235 7 -4.41(-0.36%)
Mar 30, 2017 1239 1239 1239 1239 1 -0.48(-0.04%)
Mar 29, 2017 1240 1240 1240 1240 2 +6.75(+0.55%)
Mar 28, 2017 1235 1235 1233 1233 1 -0.24(-0.02%)
Mar 27, 2017 1240 1240 1233 1233 9 -8.64(-0.70%)
Mar 24, 2017 1242 1242 1242 1242 1 +8.49(+0.69%)
Mar 22, 2017 1233 1233 1233 0 +0.39(+0.03%)
Mar 15, 2017 1233 1233 1233 0 -23.76(-1.89%)
Mar 13, 2017 1257 1257 1257 0 +23.76(+1.93%)
Mar 10, 2017 1235 1239 1233 1233 3 +0.00(+0.00%)
Mar 09, 2017 1242 1248 1233 1233 11 -5.19(-0.42%)
Mar 08, 2017 1233 1238 1233 1238 5 +4.95(+0.40%)
Mar 03, 2017 1233 1233 1233 0 +0.24(+0.02%)
Mar 02, 2017 1233 1233 1233 1233 1 +0.00(+0.00%)
Mar 01, 2017 1233 1233 1233 1233 0 +0.00(+0.00%)
Feb 28, 2017 1273 1273 1233 1233 28 -42.00(-3.29%)
Feb 27, 2017 1263 1275 1233 1275 14 +10.59(+0.84%)
Feb 24, 2017 1266 1270 1260 1264 4 +1.41(+0.11%)
Feb 23, 2017 1256 1270 1256 1263 3 +24.00(+1.94%)
Feb 17, 2017 1239 1239 1239 0 -10.89(-0.87%)
Feb 16, 2017 1248 1294 1248 1250 4 +1.89(+0.15%)
Feb 14, 2017 1248 1248 1248 1 +15.00(+1.22%)
Feb 13, 2017 1248 1263 1233 1233 19 -102.00(-7.64%)
Feb 10, 2017 1233 1335 1233 1335 1 +87.00(+6.97%)
Feb 09, 2017 1248 1248 1248 1248 0 -33.12(-2.59%)
Feb 08, 2017 1233 1281 1233 1281 8 +46.26(+3.75%)
Feb 07, 2017 1235 1235 1235 1235 0 -113.58(-8.42%)
Feb 06, 2017 1348 1348 1348 1348 6 +112.44(+9.10%)
Feb 03, 2017 1233 1236 1230 1236 8 -6.00(-0.48%)
Feb 02, 2017 1239 1242 1239 1242 2 -30.00(-2.36%)
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.