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

Lm Funding America Inc (NQ: LMFA )

3.110 +0.750 (+31.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2019 4.500 4.600 4.400 4.600 1,236 +0.01(+0.22%)
Sep 27, 2019 4.640 4.640 4.359 4.590 1,180 +0.02(+0.34%)
Sep 26, 2019 4.351 4.600 4.250 4.574 3,699 +0.07(+1.63%)
Sep 25, 2019 4.500 4.650 4.302 4.501 3,731 +0.00(+0.02%)
Sep 24, 2019 4.500 4.650 4.500 4.500 4,858 -0.02(-0.53%)
Sep 23, 2019 4.895 4.895 4.523 4.524 1,785 -0.38(-7.67%)
Sep 20, 2019 4.750 4.900 4.750 4.900 960 +0.05(+1.03%)
Sep 19, 2019 4.550 5.000 4.500 4.850 11,341 +0.27(+6.01%)
Sep 18, 2019 4.749 4.750 4.500 4.575 3,523 +0.46(+11.10%)
Sep 17, 2019 4.690 4.750 4.118 4.118 4,490 -0.63(-13.31%)
Sep 16, 2019 4.650 4.750 4.412 4.750 733 +0.23(+5.19%)
Sep 13, 2019 4.700 4.700 4.500 4.516 2,960 -0.23(-4.94%)
Sep 12, 2019 4.740 4.750 4.702 4.750 892 +0.17(+3.80%)
Sep 11, 2019 4.750 4.750 4.501 4.576 1,072 -0.08(-1.72%)
Sep 10, 2019 4.550 4.656 4.544 4.656 1,696 +0.16(+3.47%)
Sep 09, 2019 4.250 4.650 4.250 4.500 414 -0.17(-3.69%)
Sep 06, 2019 4.500 4.742 4.447 4.673 5,560 +0.07(+1.58%)
Sep 05, 2019 4.450 4.600 4.000 4.600 8,020 +0.05(+1.10%)
Sep 04, 2019 4.350 4.600 4.255 4.550 5,391 +0.20(+4.60%)
Sep 03, 2019 4.300 4.500 4.250 4.350 6,018 -0.00(-0.01%)
Aug 30, 2019 4.300 4.550 4.300 4.351 9,380 -0.25(-5.42%)
Aug 29, 2019 4.400 4.750 4.150 4.600 28,011 +0.18(+3.97%)
Aug 28, 2019 4.400 5.347 4.200 4.425 144,999 +0.60(+15.67%)
Aug 27, 2019 4.436 4.436 3.750 3.825 1,671 -0.57(-13.06%)
Aug 26, 2019 4.150 4.796 4.150 4.399 4,740 +0.20(+4.71%)
Aug 23, 2019 4.364 4.450 4.175 4.202 4,980 -0.19(-4.30%)
Aug 22, 2019 4.450 4.550 4.351 4.391 4,955 -0.01(-0.22%)
Aug 21, 2019 4.450 4.500 4.200 4.400 4,369 -0.05(-1.12%)
Aug 20, 2019 4.505 4.511 4.050 4.450 9,140 -0.10(-2.20%)
Aug 19, 2019 4.256 4.622 4.250 4.550 5,506 +0.05(+1.11%)
Aug 16, 2019 4.250 4.673 4.250 4.500 1,760 -0.05(-1.10%)
Aug 15, 2019 4.650 4.850 3.740 4.550 19,791 -0.15(-3.19%)
Aug 14, 2019 4.950 5.000 4.650 4.700 10,079 -0.30(-6.00%)
Aug 13, 2019 5.250 5.250 4.750 5.000 15,468 -0.20(-3.85%)
Aug 12, 2019 5.224 5.250 4.925 5.200 5,062 -0.00(-0.10%)
Aug 09, 2019 5.100 5.400 5.100 5.205 3,300 +0.16(+3.07%)
Aug 08, 2019 5.200 5.300 5.050 5.050 3,398 -0.20(-3.81%)
Aug 07, 2019 5.050 5.350 5.000 5.250 4,285 +0.20(+3.96%)
Aug 06, 2019 5.100 5.375 5.050 5.050 1,665 +0.00(+0.00%)
Aug 05, 2019 5.550 5.600 5.000 5.050 9,832 -0.45(-8.18%)
Aug 02, 2019 5.250 5.550 5.061 5.500 13,840 +0.25(+4.76%)
Aug 01, 2019 5.400 5.600 5.250 5.250 12,966 -0.20(-3.67%)
Jul 31, 2019 5.508 5.650 5.439 5.450 4,020 -0.20(-3.53%)
Jul 30, 2019 5.652 5.800 5.400 5.649 7,744 -0.00(-0.01%)
Jul 29, 2019 5.650 5.950 5.600 5.650 3,942 -0.05(-0.82%)
Jul 26, 2019 5.850 6.000 5.500 5.697 6,600 -0.15(-2.62%)
Jul 25, 2019 5.900 6.100 5.500 5.850 5,600 +0.20(+3.54%)
Jul 24, 2019 6.150 6.400 5.650 5.650 18,571 -0.60(-9.60%)
Jul 23, 2019 5.250 6.400 5.250 6.250 82,591 +0.50(+8.70%)
Jul 22, 2019 6.400 9.650 5.200 5.750 531,405 -0.35(-5.74%)
Jul 19, 2019 5.900 6.650 5.709 6.100 38,560 +0.20(+3.40%)
Jul 18, 2019 5.500 5.997 5.277 5.899 9,804 +0.31(+5.55%)
Jul 17, 2019 5.500 5.650 5.500 5.590 641 +0.06(+1.12%)
Jul 16, 2019 5.600 5.600 5.250 5.527 11,965 -0.07(-1.29%)
Jul 15, 2019 5.850 5.850 5.355 5.600 7,816 -0.25(-4.23%)
Jul 12, 2019 5.650 5.850 5.250 5.848 10,840 +0.15(+2.60%)
Jul 11, 2019 5.750 5.809 5.250 5.699 3,259 -0.08(-1.30%)
Jul 10, 2019 5.650 6.050 5.650 5.774 10,977 +0.12(+2.20%)
Jul 09, 2019 6.000 6.400 5.550 5.650 43,156 -0.41(-6.82%)
Jul 08, 2019 5.900 6.100 5.895 6.064 8,373 +0.16(+2.77%)
Jul 05, 2019 5.950 6.056 5.900 5.900 6,320 -0.20(-3.28%)
Jul 03, 2019 6.100 6.100 5.984 6.100 2,080 +0.05(+0.83%)
Jul 02, 2019 6.050 6.200 6.000 6.050 2,093 -0.20(-3.20%)
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.