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

Lm Funding America Inc (NQ: LMFA )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2019 8.000 8.400 7.550 7.750 27,775 -0.35(-4.32%)
Jan 30, 2019 8.250 8.500 7.900 8.100 36,650 -0.20(-2.41%)
Jan 29, 2019 8.050 8.650 7.900 8.300 36,022 +0.20(+2.47%)
Jan 28, 2019 7.500 8.100 7.400 8.100 49,696 +0.55(+7.28%)
Jan 25, 2019 7.900 8.100 7.500 7.550 31,720 -0.40(-5.03%)
Jan 24, 2019 8.100 8.178 7.261 7.950 67,393 -0.15(-1.85%)
Jan 23, 2019 8.000 9.800 7.900 8.100 186,814 +0.05(+0.62%)
Jan 22, 2019 9.100 9.100 8.000 8.050 127,184 -1.25(-13.44%)
Jan 18, 2019 10.25 10.45 8.950 9.300 333,440 -1.30(-12.26%)
Jan 17, 2019 13.40 15.50 10.00 10.60 5,728,285 +3.50(+49.30%)
Jan 16, 2019 6.800 8.150 6.400 7.100 160,547 +0.65(+10.08%)
Jan 15, 2019 7.100 7.100 6.300 6.450 42,900 -0.45(-6.52%)
Jan 14, 2019 6.100 7.100 6.000 6.900 103,701 +0.80(+13.11%)
Jan 11, 2019 6.150 6.150 5.900 6.100 11,400 -0.11(-1.77%)
Jan 10, 2019 6.300 6.300 5.950 6.210 10,892 +0.06(+0.98%)
Jan 09, 2019 6.750 6.750 6.000 6.150 28,153 -0.40(-6.11%)
Jan 08, 2019 6.400 6.900 6.150 6.550 36,078 +0.20(+3.15%)
Jan 07, 2019 6.350 6.525 6.100 6.350 7,161 -0.10(-1.55%)
Jan 04, 2019 6.200 6.450 6.050 6.450 5,640 +0.55(+9.32%)
Jan 03, 2019 6.250 6.500 5.900 5.900 15,201 -0.60(-9.23%)
Jan 02, 2019 5.800 6.650 5.800 6.500 14,821 +0.60(+10.17%)
Dec 31, 2018 6.200 6.500 5.650 5.900 21,360 -0.30(-4.84%)
Dec 28, 2018 5.900 6.300 5.600 6.200 26,840 +0.60(+10.71%)
Dec 27, 2018 5.400 5.800 5.350 5.600 23,643 +0.25(+4.67%)
Dec 26, 2018 5.550 5.700 5.255 5.350 20,924 -0.30(-5.31%)
Dec 24, 2018 6.150 6.150 5.150 5.650 21,560 -0.65(-10.32%)
Dec 21, 2018 5.700 6.300 5.000 6.300 59,300 +0.45(+7.69%)
Dec 20, 2018 7.600 8.500 5.450 5.850 649,941 -0.10(-1.68%)
Dec 19, 2018 5.750 6.250 5.600 5.950 19,470 +0.30(+5.31%)
Dec 18, 2018 5.750 6.050 5.600 5.650 21,747 -0.10(-1.74%)
Dec 17, 2018 6.400 6.700 5.750 5.750 43,400 -0.35(-5.74%)
Dec 14, 2018 5.400 7.200 5.000 6.100 195,820 +0.60(+10.91%)
Dec 13, 2018 5.650 5.700 5.100 5.500 11,594 -0.10(-1.79%)
Dec 12, 2018 5.500 6.000 5.287 5.600 28,001 +0.10(+1.82%)
Dec 11, 2018 5.850 5.918 5.400 5.500 20,843 -0.40(-6.78%)
Dec 10, 2018 6.150 6.200 5.400 5.900 26,848 -0.25(-4.07%)
Dec 07, 2018 5.900 6.250 5.900 6.150 31,000 +0.30(+5.13%)
Dec 06, 2018 6.450 6.500 5.750 5.850 53,144 -0.60(-9.30%)
Dec 04, 2018 6.900 6.950 6.200 6.450 52,860 -0.45(-6.52%)
Dec 03, 2018 7.150 7.400 6.850 6.900 35,122 -0.25(-3.50%)
Nov 30, 2018 7.450 7.500 7.000 7.150 40,260 -0.10(-1.38%)
Nov 29, 2018 7.100 7.845 6.900 7.250 101,284 +0.10(+1.40%)
Nov 28, 2018 7.100 7.700 6.850 7.150 66,515 -0.05(-0.69%)
Nov 27, 2018 7.550 7.750 7.000 7.200 53,326 -0.30(-4.00%)
Nov 26, 2018 7.950 8.450 7.300 7.500 106,677 -0.50(-6.25%)
Nov 23, 2018 8.050 8.800 7.550 8.000 132,240 +0.15(+1.91%)
Nov 21, 2018 7.850 7.850 7.850 0 +0.15(+1.95%)
Nov 20, 2018 6.800 7.750 6.450 7.700 89,168 +0.73(+10.54%)
Nov 19, 2018 7.250 7.950 6.905 6.966 55,887 -0.31(-4.25%)
Nov 16, 2018 7.600 8.500 7.150 7.275 72,980 -0.27(-3.64%)
Nov 15, 2018 8.750 8.750 6.300 7.550 112,823 -1.35(-15.17%)
Nov 14, 2018 10.50 12.20 8.250 8.900 1,287,718 +0.25(+2.89%)
Nov 13, 2018 8.500 8.950 8.450 8.650 26,502 +0.15(+1.76%)
Nov 12, 2018 9.250 9.800 8.010 8.500 108,711 -0.35(-3.95%)
Nov 09, 2018 9.950 9.950 8.800 8.850 45,140 -0.60(-6.35%)
Nov 08, 2018 9.900 9.900 8.400 9.450 81,492 -0.15(-1.56%)
Nov 07, 2018 10.00 10.95 9.350 9.600 137,964 +0.00(+0.00%)
Nov 06, 2018 9.650 9.750 9.150 9.600 18,296 -0.08(-0.78%)
Nov 05, 2018 9.325 10.29 9.000 9.675 15,065 -0.07(-0.77%)
Nov 02, 2018 9.550 9.800 9.350 9.750 13,920 +0.00(+0.00%)
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.