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

Lm Funding America Inc (NQ: LMFA )

3.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2022 3.264 3.590 3.500 26,135 +0.30(+9.37%)
Jan 28, 2022 3.150 3.240 2.960 3.200 38,750 +0.03(+0.95%)
Jan 27, 2022 3.330 3.420 2.980 3.170 97,185 -0.12(-3.65%)
Jan 26, 2022 3.530 3.630 3.220 3.290 116,092 -0.15(-4.36%)
Jan 25, 2022 3.580 3.580 3.318 3.440 56,262 -0.23(-6.27%)
Jan 24, 2022 3.500 3.680 3.310 3.670 76,826 +0.01(+0.27%)
Jan 21, 2022 3.950 3.962 3.600 3.660 59,950 -0.36(-8.96%)
Jan 20, 2022 4.040 4.260 3.970 4.020 52,275 -0.02(-0.50%)
Jan 19, 2022 4.090 4.110 3.950 4.040 35,651 -0.04(-0.98%)
Jan 18, 2022 4.080 4.140 4.020 4.080 31,001 -0.08(-1.92%)
Jan 14, 2022 4.160 0 -0.10(-2.35%)
Jan 13, 2022 4.410 4.490 4.230 4.260 132,245 -0.18(-4.05%)
Jan 12, 2022 4.550 4.629 4.400 4.440 46,449 -0.14(-3.06%)
Jan 11, 2022 4.610 4.830 4.530 4.580 124,755 +0.00(+0.00%)
Jan 10, 2022 4.530 4.610 4.490 4.580 24,505 -0.05(-1.08%)
Jan 07, 2022 4.680 4.700 4.460 4.630 47,502 -0.05(-1.07%)
Jan 06, 2022 4.590 4.800 4.430 4.680 35,342 +0.10(+2.18%)
Jan 05, 2022 4.850 4.890 4.525 4.580 48,054 -0.30(-6.15%)
Jan 04, 2022 4.930 4.930 4.760 4.880 20,421 -0.02(-0.41%)
Jan 03, 2022 4.870 5.050 4.830 4.900 130,250 +0.04(+0.82%)
Dec 31, 2021 4.900 4.980 4.820 4.860 121,329 -0.04(-0.82%)
Dec 30, 2021 4.920 5.070 4.860 4.900 79,394 -0.04(-0.81%)
Dec 29, 2021 5.130 5.130 4.920 4.940 68,788 -0.19(-3.70%)
Dec 28, 2021 5.490 5.490 5.090 5.130 79,121 -0.29(-5.35%)
Dec 27, 2021 5.370 5.550 5.259 5.420 94,423 +0.04(+0.74%)
Dec 23, 2021 5.350 5.431 5.170 5.380 30,895 +0.00(+0.00%)
Dec 22, 2021 5.310 5.390 5.190 5.380 17,020 -0.01(-0.19%)
Dec 21, 2021 5.330 5.480 5.300 5.390 32,399 +0.08(+1.51%)
Dec 20, 2021 5.280 5.333 5.090 5.310 121,391 -0.12(-2.21%)
Dec 17, 2021 5.580 6.080 5.370 5.430 394,425 -0.23(-4.06%)
Dec 16, 2021 5.990 5.990 5.570 5.660 142,202 -0.24(-4.07%)
Dec 15, 2021 5.570 5.960 5.440 5.900 132,598 +0.55(+10.28%)
Dec 14, 2021 5.620 5.800 5.350 5.350 123,779 -0.29(-5.14%)
Dec 13, 2021 6.290 6.340 5.593 5.640 136,071 -0.74(-11.60%)
Dec 10, 2021 6.220 6.390 6.000 6.380 136,024 +0.27(+4.42%)
Dec 09, 2021 6.380 6.450 6.100 6.110 139,877 -0.47(-7.14%)
Dec 08, 2021 5.950 6.580 5.930 6.580 510,131 +0.65(+10.96%)
Dec 07, 2021 5.530 5.950 5.530 5.930 281,267 +0.53(+9.81%)
Dec 06, 2021 5.010 5.500 4.710 5.400 247,225 +0.35(+6.93%)
Dec 03, 2021 4.950 5.230 4.910 5.050 388,797 +0.10(+2.02%)
Dec 02, 2021 5.230 5.300 4.900 4.950 304,782 -0.30(-5.71%)
Dec 01, 2021 5.350 5.570 5.210 5.250 176,981 -0.03(-0.57%)
Nov 30, 2021 5.430 5.715 5.200 5.280 468,480 -0.18(-3.30%)
Nov 29, 2021 5.700 5.710 5.360 5.460 235,062 -0.15(-2.67%)
Nov 26, 2021 5.750 5.800 5.560 5.610 309,327 -0.32(-5.40%)
Nov 24, 2021 5.960 5.960 5.720 5.930 130,133 +0.04(+0.68%)
Nov 23, 2021 5.960 6.100 5.750 5.890 163,612 -0.07(-1.17%)
Nov 22, 2021 6.170 6.300 5.780 5.960 278,987 -0.32(-5.02%)
Nov 19, 2021 6.140 6.450 6.035 6.275 141,623 +0.08(+1.21%)
Nov 18, 2021 6.250 6.220 6.020 6.200 216,594 -0.05(-0.80%)
Nov 17, 2021 6.250 6.500 6.147 6.250 220,072 -0.04(-0.64%)
Nov 16, 2021 6.510 6.600 6.264 6.290 301,283 -0.32(-4.84%)
Nov 15, 2021 6.630 6.760 6.530 6.610 159,381 -0.10(-1.49%)
Nov 12, 2021 6.400 6.760 6.320 6.710 648,741 +0.17(+2.60%)
Nov 11, 2021 6.670 6.750 6.410 6.540 167,241 -0.06(-0.91%)
Nov 10, 2021 6.600 6.600 382,204 -0.05(-0.75%)
Nov 09, 2021 6.620 6.750 6.240 6.650 590,581 -0.07(-1.04%)
Nov 08, 2021 6.940 7.640 6.660 6.720 1,736,628 -0.14(-2.04%)
Nov 05, 2021 6.530 6.880 6.512 6.860 386,944 +0.27(+4.10%)
Nov 04, 2021 6.510 6.750 6.450 6.590 281,288 -0.05(-0.75%)
Nov 03, 2021 6.590 6.790 6.470 6.640 253,514 -0.09(-1.34%)
Nov 02, 2021 6.170 6.830 6.010 6.730 586,849 +0.55(+8.90%)
Nov 01, 2021 6.080 6.380 6.070 6.180 321,801 +0.11(+1.81%)
Oct 29, 2021 6.330 6.500 5.980 6.070 805,611 -0.17(-2.72%)
Oct 28, 2021 5.940 6.480 5.940 6.240 388,132 +0.29(+4.87%)
Oct 27, 2021 6.570 6.590 5.900 5.950 587,252 -0.55(-8.46%)
Oct 26, 2021 6.420 6.685 6.500 739,086 -0.13(-1.96%)
Oct 25, 2021 6.480 6.849 6.210 6.630 2,051,819 +0.05(+0.76%)
Oct 22, 2021 6.290 7.360 6.100 6.580 2,918,846 +0.16(+2.49%)
Oct 21, 2021 6.160 6.450 5.860 6.420 1,383,894 +0.36(+5.94%)
Oct 20, 2021 5.930 6.400 5.700 6.060 2,694,762 -0.04(-0.66%)
Oct 19, 2021 5.200 6.140 4.960 6.100 4,501,682 +0.71(+13.17%)
Oct 18, 2021 4.530 5.450 4.310 5.390 15,130,589 +0.66(+13.95%)
Oct 15, 2021 4.900 5.750 4.370 4.730 62,394,216 +1.29(+37.50%)
Oct 14, 2021 3.920 3.930 3.400 3.440 5,216,760 -0.59(-14.64%)
Oct 13, 2021 4.170 4.246 4.000 4.030 422,106 -0.19(-4.50%)
Oct 12, 2021 4.860 4.970 4.165 4.220 526,169 -0.59(-12.27%)
Oct 11, 2021 5.030 5.030 4.800 4.810 214,940 -0.27(-5.31%)
Oct 08, 2021 4.710 5.220 4.550 5.080 557,196 +0.42(+9.01%)
Oct 07, 2021 4.420 4.730 4.360 4.660 568,712 -0.07(-1.48%)
Oct 06, 2021 4.900 5.130 4.290 4.730 8,715,067 +0.28(+6.29%)
Oct 05, 2021 4.450 4.890 4.270 4.450 733,305 +0.05(+1.14%)
Oct 04, 2021 4.580 4.576 4.260 4.400 147,773 -0.12(-2.65%)
Oct 01, 2021 4.090 4.740 4.019 4.520 883,918 +0.43(+10.51%)
Sep 30, 2021 4.040 4.229 4.027 4.090 61,653 +0.13(+3.28%)
Sep 29, 2021 4.160 4.230 3.910 3.960 160,036 -0.24(-5.71%)
Sep 28, 2021 4.200 4.280 4.085 4.200 50,102 -0.05(-1.18%)
Sep 27, 2021 4.240 4.370 4.230 4.250 130,746 +0.01(+0.24%)
Sep 24, 2021 4.150 4.250 4.110 4.240 44,483 +0.03(+0.71%)
Sep 23, 2021 4.110 4.260 4.030 4.210 97,606 +0.08(+1.94%)
Sep 22, 2021 4.040 4.211 4.000 4.130 80,081 +0.17(+4.29%)
Sep 21, 2021 4.200 4.270 3.920 3.960 243,366 -0.15(-3.65%)
Sep 20, 2021 4.170 4.280 4.090 4.110 167,031 -0.24(-5.52%)
Sep 17, 2021 4.440 4.480 4.270 4.350 180,682 -0.01(-0.23%)
Sep 16, 2021 4.590 4.730 4.360 4.360 200,663 -0.34(-7.23%)
Sep 15, 2021 4.710 4.870 4.270 4.700 3,037,139 +0.23(+5.15%)
Sep 14, 2021 4.760 4.760 4.450 4.470 124,387 -0.35(-7.26%)
Sep 13, 2021 4.490 4.830 4.410 4.820 178,118 +0.34(+7.59%)
Sep 10, 2021 4.640 4.640 4.380 4.480 247,386 -0.21(-4.48%)
Sep 09, 2021 4.450 4.751 4.430 4.690 174,665 +0.26(+5.87%)
Sep 08, 2021 4.450 4.620 4.390 4.430 157,704 +0.00(+0.00%)
Sep 07, 2021 4.860 5.010 4.410 4.430 494,282 -0.47(-9.59%)
Sep 03, 2021 5.000 5.079 4.840 4.900 187,164 -0.16(-3.16%)
Sep 02, 2021 5.110 5.190 5.000 5.060 124,017 +0.01(+0.20%)
Sep 01, 2021 5.110 5.185 5.020 5.050 98,983 -0.10(-1.94%)
Aug 31, 2021 5.180 5.240 5.060 5.150 113,112 -0.08(-1.53%)
Aug 30, 2021 5.260 5.350 5.080 5.230 128,384 +0.04(+0.77%)
Aug 27, 2021 5.470 5.570 5.160 5.190 280,697 -0.28(-5.12%)
Aug 26, 2021 5.290 5.490 5.187 5.470 199,544 +0.21(+3.99%)
Aug 25, 2021 5.350 5.350 5.100 5.260 209,563 -0.02(-0.38%)
Aug 24, 2021 5.150 5.490 5.060 5.280 475,934 +0.19(+3.73%)
Aug 23, 2021 4.950 5.160 4.880 5.090 247,582 +0.17(+3.46%)
Aug 20, 2021 4.690 4.990 4.570 4.920 250,087 +0.18(+3.80%)
Aug 19, 2021 5.070 5.160 4.696 4.740 398,217 -0.38(-7.42%)
Aug 18, 2021 4.890 5.210 4.610 5.120 1,193,743 +0.03(+0.59%)
Aug 17, 2021 5.520 5.620 4.940 5.090 20,717,800 +0.49(+10.65%)
Aug 16, 2021 4.610 4.720 4.370 4.600 3,034,694 -0.13(-2.75%)
Aug 13, 2021 4.650 4.820 4.530 4.730 108,037 +0.04(+0.85%)
Aug 12, 2021 4.910 4.910 4.620 4.690 236,984 -0.20(-4.09%)
Aug 11, 2021 4.970 4.970 4.650 4.890 195,186 +0.02(+0.41%)
Aug 10, 2021 4.650 5.060 4.561 4.870 540,855 +0.21(+4.51%)
Aug 09, 2021 4.570 4.820 4.500 4.660 477,300 +0.18(+4.02%)
Aug 06, 2021 4.510 4.690 4.420 4.480 366,087 -0.07(-1.54%)
Aug 05, 2021 4.510 4.630 4.260 4.550 299,548 +0.09(+2.02%)
Aug 04, 2021 4.300 4.530 4.300 4.460 179,920 +0.08(+1.83%)
Aug 03, 2021 4.350 4.420 4.140 4.380 219,303 +0.05(+1.15%)
Aug 02, 2021 4.110 4.500 4.080 4.330 338,047 -0.06(-1.37%)
Jul 30, 2021 4.370 4.560 4.167 4.390 943,301 +0.19(+4.52%)
Jul 29, 2021 4.370 4.400 4.160 4.200 1,259,548 -0.24(-5.41%)
Jul 28, 2021 4.080 4.470 4.050 4.440 254,347 +0.37(+9.09%)
Jul 27, 2021 4.020 4.190 3.910 4.070 301,030 -0.04(-0.97%)
Jul 26, 2021 4.020 4.290 4.000 4.110 885,380 +0.11(+2.75%)
Jul 23, 2021 3.900 4.250 3.810 4.000 746,775 +0.10(+2.56%)
Jul 22, 2021 4.010 4.180 3.830 3.900 183,921 -0.19(-4.65%)
Jul 21, 2021 4.060 4.360 4.020 4.090 973,453 -0.02(-0.49%)
Jul 20, 2021 3.860 4.440 3.750 4.110 841,596 +0.34(+9.02%)
Jul 19, 2021 3.770 3.810 3.500 3.770 282,052 +0.00(+0.00%)
Jul 16, 2021 3.940 3.940 3.720 3.770 219,293 -0.17(-4.31%)
Jul 15, 2021 3.960 4.188 3.750 3.940 681,617 -0.05(-1.25%)
Jul 14, 2021 4.330 4.730 3.990 3.990 605,300 -0.28(-6.56%)
Jul 13, 2021 4.670 4.970 4.240 4.270 1,381,645 -0.56(-11.59%)
Jul 12, 2021 4.450 5.100 4.300 4.830 2,063,707 +0.14(+2.99%)
Jul 09, 2021 5.540 5.890 4.450 4.690 9,233,337 -0.96(-16.99%)
Jul 08, 2021 3.850 7.810 3.770 5.650 45,942,720 +1.69(+42.68%)
Jul 07, 2021 4.190 4.240 3.950 3.960 276,292 -0.31(-7.26%)
Jul 06, 2021 4.110 4.470 3.930 4.270 395,918 +0.13(+3.14%)
Jul 02, 2021 4.180 4.195 4.051 4.140 149,895 -0.12(-2.82%)
Jul 01, 2021 4.280 4.379 4.130 4.260 96,083 -0.03(-0.70%)
Jun 30, 2021 4.120 4.370 4.080 4.290 259,976 +0.18(+4.38%)
Jun 29, 2021 4.100 4.170 4.070 4.110 125,316 +0.03(+0.74%)
Jun 28, 2021 4.230 4.380 4.050 4.080 223,404 -0.20(-4.67%)
Jun 25, 2021 4.330 4.370 4.260 4.280 110,286 +0.03(+0.71%)
Jun 24, 2021 4.230 4.340 4.135 4.250 233,396 +0.07(+1.67%)
Jun 23, 2021 4.080 4.190 4.010 4.180 294,718 +0.21(+5.29%)
Jun 22, 2021 4.010 4.170 3.841 3.970 360,523 -0.03(-0.75%)
Jun 21, 2021 4.220 4.220 3.920 4.000 390,216 -0.26(-6.10%)
Jun 18, 2021 4.504 4.526 4.170 4.260 325,827 -0.38(-8.19%)
Jun 17, 2021 4.620 4.720 4.350 4.640 563,552 +0.09(+1.98%)
Jun 16, 2021 4.680 4.830 4.400 4.550 414,688 -0.17(-3.60%)
Jun 15, 2021 4.880 5.056 4.670 4.720 684,397 -0.21(-4.26%)
Jun 14, 2021 5.130 5.240 4.780 4.930 1,571,935 -0.24(-4.64%)
Jun 11, 2021 4.600 5.650 4.600 5.170 3,032,519 +0.44(+9.30%)
Jun 10, 2021 4.840 4.930 4.580 4.730 331,907 -0.18(-3.67%)
Jun 09, 2021 5.160 5.220 4.870 4.910 302,300 -0.18(-3.54%)
Jun 08, 2021 4.820 5.180 4.700 5.090 722,595 +0.33(+6.93%)
Jun 07, 2021 4.400 4.760 4.340 4.760 1,216,609 +0.40(+9.17%)
Jun 04, 2021 4.680 4.680 4.310 4.360 721,900 -0.21(-4.60%)
Jun 03, 2021 4.750 4.850 4.410 4.570 1,909,763 -0.13(-2.77%)
Jun 02, 2021 4.650 5.300 4.520 4.700 2,448,690 +0.11(+2.40%)
Jun 01, 2021 4.490 4.620 4.435 4.590 152,279 +0.13(+2.91%)
May 28, 2021 4.480 4.650 4.420 4.460 326,785 +0.03(+0.68%)
May 27, 2021 4.380 4.620 4.330 4.430 249,664 +0.08(+1.84%)
May 26, 2021 4.190 4.430 4.130 4.350 286,745 +0.16(+3.82%)
May 25, 2021 4.320 4.540 4.100 4.190 994,904 -0.09(-2.10%)
May 24, 2021 4.360 4.690 4.230 4.280 1,021,092 -0.10(-2.28%)
May 21, 2021 4.780 5.110 4.130 4.380 1,306,698 -0.33(-7.01%)
May 20, 2021 3.900 4.930 3.813 4.710 1,637,007 +0.86(+22.34%)
May 19, 2021 3.850 4.000 3.753 3.850 160,016 -0.12(-3.02%)
May 18, 2021 3.850 4.150 3.776 3.970 259,341 +0.09(+2.32%)
May 17, 2021 3.660 3.900 3.608 3.880 235,441 +0.13(+3.47%)
May 14, 2021 3.630 3.820 3.510 3.750 456,956 +0.23(+6.53%)
May 13, 2021 3.900 4.360 3.420 3.520 838,045 -0.15(-4.09%)
May 12, 2021 3.750 3.840 3.525 3.670 619,728 -0.06(-1.61%)
May 11, 2021 3.670 4.060 3.620 3.730 584,815 -0.36(-8.80%)
May 10, 2021 4.280 4.870 3.909 4.090 1,519,328 -0.38(-8.50%)
May 07, 2021 3.560 6.400 3.530 4.470 6,298,635 +0.67(+17.76%)
May 06, 2021 4.000 4.186 3.650 3.796 917,035 -1.25(-24.83%)
May 05, 2021 5.250 5.300 5.050 5.050 113,872 -0.20(-3.81%)
May 04, 2021 5.400 5.450 5.100 5.250 104,782 -0.20(-3.67%)
May 03, 2021 5.500 5.500 5.250 5.450 98,594 +0.00(+0.00%)
Apr 30, 2021 5.700 5.750 5.450 5.450 86,420 -0.35(-6.03%)
Apr 29, 2021 5.800 6.200 5.700 5.800 216,702 +0.00(+0.00%)
Apr 28, 2021 5.800 5.900 5.600 5.800 93,246 -0.05(-0.85%)
Apr 27, 2021 5.850 5.900 5.675 5.850 166,852 -0.05(-0.85%)
Apr 26, 2021 5.300 5.900 5.300 5.900 609,064 +0.50(+9.26%)
Apr 23, 2021 5.700 6.050 5.250 5.400 712,940 -0.10(-1.82%)
Apr 22, 2021 5.500 5.650 5.300 5.500 149,401 +0.30(+5.77%)
Apr 21, 2021 4.650 5.300 4.500 5.200 174,081 +0.44(+9.24%)
Apr 20, 2021 5.050 5.050 4.731 4.760 256,024 -0.39(-7.57%)
Apr 19, 2021 5.150 5.300 5.000 5.150 100,077 -0.15(-2.83%)
Apr 16, 2021 5.200 5.400 4.869 5.300 211,960 +0.00(+0.00%)
Apr 15, 2021 5.850 5.900 5.250 5.300 198,100 -0.45(-7.83%)
Apr 14, 2021 5.950 6.050 5.600 5.750 109,701 -0.30(-4.96%)
Apr 13, 2021 5.750 6.100 5.500 6.050 311,477 +0.25(+4.31%)
Apr 12, 2021 6.100 6.100 5.600 5.800 462,337 -0.35(-5.69%)
Apr 09, 2021 6.500 6.500 6.050 6.150 152,480 -0.30(-4.65%)
Apr 08, 2021 6.450 6.645 6.400 6.450 75,959 -0.10(-1.53%)
Apr 07, 2021 6.900 6.950 6.400 6.550 166,444 -0.45(-6.43%)
Apr 06, 2021 6.750 7.100 6.450 7.000 352,111 +0.40(+6.06%)
Apr 05, 2021 6.550 6.800 6.400 6.600 173,120 -0.05(-0.75%)
Apr 01, 2021 6.600 6.700 6.375 6.650 192,800 +0.20(+3.10%)
Mar 31, 2021 6.500 6.700 6.350 6.450 149,533 +0.05(+0.78%)
Mar 30, 2021 6.400 6.550 6.200 6.400 104,860 +0.00(+0.00%)
Mar 29, 2021 6.650 6.700 6.250 6.400 238,600 -0.20(-3.03%)
Mar 26, 2021 6.850 7.025 6.400 6.600 262,340 -0.25(-3.65%)
Mar 25, 2021 6.500 6.950 6.348 6.850 334,935 -0.10(-1.44%)
Mar 24, 2021 7.750 7.755 6.800 6.950 517,034 -1.00(-12.58%)
Mar 23, 2021 7.200 8.600 7.000 7.950 1,514,159 +0.85(+11.97%)
Mar 22, 2021 7.400 7.500 7.100 7.100 187,434 -0.25(-3.40%)
Mar 19, 2021 7.505 7.747 7.250 7.350 403,000 -0.20(-2.65%)
Mar 18, 2021 7.900 8.950 7.400 7.550 1,129,100 -0.55(-6.79%)
Mar 17, 2021 7.250 8.150 7.100 8.100 499,466 +0.60(+8.00%)
Mar 16, 2021 8.000 8.050 7.350 7.500 266,369 -0.50(-6.25%)
Mar 15, 2021 7.500 8.000 7.400 8.000 426,420 +0.45(+5.96%)
Mar 12, 2021 7.450 7.600 7.212 7.550 139,760 -0.15(-1.95%)
Mar 11, 2021 7.350 8.050 7.100 7.700 526,785 +0.25(+3.36%)
Mar 10, 2021 7.000 7.650 6.800 7.450 260,970 +0.60(+8.76%)
Mar 09, 2021 6.800 6.950 6.500 6.850 237,554 +0.50(+7.87%)
Mar 08, 2021 6.350 6.600 6.100 6.350 193,520 +0.05(+0.79%)
Mar 05, 2021 6.050 6.400 5.500 6.300 398,600 +0.30(+5.00%)
Mar 04, 2021 6.800 7.000 5.750 6.000 502,814 -1.15(-16.08%)
Mar 03, 2021 7.750 8.050 7.100 7.150 457,779 -0.75(-9.49%)
Mar 02, 2021 8.000 8.100 7.600 7.900 329,296 -0.10(-1.25%)
Mar 01, 2021 8.250 8.300 7.800 8.000 198,871 +0.25(+3.23%)
Feb 26, 2021 8.150 8.150 7.650 7.750 269,820 -0.35(-4.32%)
Feb 25, 2021 8.850 8.950 8.000 8.100 461,032 -0.90(-10.00%)
Feb 24, 2021 8.550 9.400 8.250 9.000 550,558 +0.70(+8.43%)
Feb 23, 2021 8.300 8.800 7.350 8.300 909,957 -1.10(-11.70%)
Feb 22, 2021 9.600 10.25 9.300 9.400 686,922 -0.35(-3.59%)
Feb 19, 2021 9.300 10.90 9.150 9.750 1,056,880 +0.60(+6.56%)
Feb 18, 2021 9.600 9.800 9.100 9.150 502,078 -0.85(-8.50%)
Feb 17, 2021 9.800 10.00 9.300 10.00 725,506 +0.40(+4.17%)
Feb 16, 2021 10.20 10.25 9.450 9.600 710,955 -0.35(-3.52%)
Feb 12, 2021 10.35 10.40 9.800 9.950 550,240 -0.50(-4.78%)
Feb 11, 2021 10.50 11.00 9.750 10.45 1,372,043 +0.25(+2.45%)
Feb 10, 2021 11.00 11.00 9.400 10.20 1,465,687 +0.30(+3.03%)
Feb 09, 2021 10.15 10.35 9.500 9.900 1,276,724 -0.10(-1.00%)
Feb 08, 2021 9.400 10.20 9.050 10.00 988,246 +0.85(+9.29%)
Feb 05, 2021 9.000 9.500 8.750 9.150 683,740 +0.15(+1.67%)
Feb 04, 2021 9.200 9.250 8.850 9.000 516,800 -0.30(-3.23%)
Feb 03, 2021 8.850 9.450 8.800 9.300 714,973 +0.25(+2.76%)
Feb 02, 2021 8.900 9.700 8.600 9.050 893,722 -0.15(-1.63%)
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.