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 (%)
Nov 30, 2016 239.50 250.50 224.50 241.84 120 +10.84(+4.69%)
Nov 29, 2016 219.00 231.30 208.05 231.00 208 +18.00(+8.45%)
Nov 28, 2016 224.66 224.66 203.00 213.00 406 -12.50(-5.54%)
Nov 25, 2016 232.50 234.61 225.50 225.50 10 -10.00(-4.25%)
Nov 23, 2016 235.50 235.50 235.50 0 -15.00(-5.99%)
Nov 22, 2016 275.50 275.50 250.50 250.50 111 -1.50(-0.60%)
Nov 21, 2016 300.50 300.50 241.00 252.00 42 -48.50(-16.14%)
Nov 18, 2016 300.50 301.00 300.50 300.50 12 -7.48(-2.43%)
Nov 17, 2016 297.00 310.83 291.00 307.98 90 +7.98(+2.66%)
Nov 16, 2016 305.00 325.00 300.00 300.00 84 +5.00(+1.69%)
Nov 15, 2016 325.00 325.00 290.00 295.00 1,668 -47.50(-13.87%)
Nov 14, 2016 355.50 360.00 342.50 342.50 14 -23.00(-6.29%)
Nov 10, 2016 365.50 365.50 365.50 0 +25.50(+7.50%)
Nov 09, 2016 340.50 340.50 340.00 340.00 4 +9.50(+2.87%)
Nov 08, 2016 325.50 330.50 322.23 330.50 57 +10.00(+3.12%)
Nov 07, 2016 330.00 352.40 320.50 320.50 219 -30.00(-8.56%)
Nov 04, 2016 340.00 350.50 331.00 350.50 38 +5.50(+1.59%)
Nov 03, 2016 357.00 361.80 345.00 345.00 89 -24.50(-6.63%)
Nov 02, 2016 370.50 370.50 350.50 369.50 34 -3.61(-0.97%)
Nov 01, 2016 371.00 373.11 366.05 373.11 20 -2.39(-0.64%)
Oct 31, 2016 375.50 375.50 375.50 375.50 2 +0.00(+0.00%)
Oct 27, 2016 375.50 375.50 375.50 0 +5.00(+1.35%)
Oct 26, 2016 381.00 381.00 360.52 370.50 110 -13.00(-3.39%)
Oct 25, 2016 385.50 386.44 383.50 383.50 42 -4.50(-1.16%)
Oct 24, 2016 390.50 390.50 388.00 388.00 30 -0.05(-0.01%)
Oct 21, 2016 390.50 390.50 386.00 388.05 16 +2.55(+0.66%)
Oct 20, 2016 386.00 386.00 385.50 385.50 8 -1.76(-0.45%)
Oct 19, 2016 395.50 395.50 386.00 387.26 34 -8.24(-2.08%)
Oct 18, 2016 398.40 398.40 392.00 395.50 85 -3.00(-0.75%)
Oct 17, 2016 396.00 398.50 396.00 398.50 6 -0.16(-0.04%)
Oct 14, 2016 398.64 399.00 398.64 398.66 22 +0.66(+0.17%)
Oct 13, 2016 398.00 398.00 398.00 398.00 5 +4.00(+1.02%)
Oct 12, 2016 397.50 397.50 392.50 394.00 74 -3.50(-0.88%)
Oct 11, 2016 398.00 400.46 397.50 397.50 20 +5.50(+1.40%)
Oct 10, 2016 400.50 400.50 392.00 392.00 48 -6.00(-1.51%)
Oct 07, 2016 400.00 401.50 395.50 398.00 48 -2.00(-0.50%)
Oct 06, 2016 400.50 400.50 400.00 400.00 6 -3.00(-0.74%)
Oct 05, 2016 402.00 403.50 401.17 403.00 48 +1.50(+0.37%)
Oct 04, 2016 401.50 401.50 401.50 401.50 2 -0.69(-0.17%)
Oct 03, 2016 401.50 402.19 401.50 402.19 20 -1.81(-0.45%)
Sep 30, 2016 404.00 404.00 404.00 404.00 2 +0.82(+0.20%)
Sep 29, 2016 403.18 403.18 403.18 403.18 4 +1.18(+0.29%)
Sep 28, 2016 404.25 405.50 401.50 402.00 70 -1.00(-0.25%)
Sep 27, 2016 402.50 405.50 390.50 403.00 53 -4.50(-1.10%)
Sep 23, 2016 419.00 407.50 407.50 407.50 1 -12.50(-2.98%)
Sep 21, 2016 413.00 420.00 420.00 420.00 0 +15.27(+3.77%)
Sep 20, 2016 404.50 409.00 390.50 404.73 184 +0.23(+0.06%)
Sep 19, 2016 404.45 404.50 404.45 404.50 26 -0.50(-0.12%)
Sep 16, 2016 400.50 405.00 400.50 405.00 34 +0.50(+0.12%)
Sep 15, 2016 402.50 405.00 396.00 404.50 57 -7.50(-1.82%)
Sep 14, 2016 400.00 412.00 396.88 412.00 7 +13.83(+3.47%)
Sep 13, 2016 406.25 406.25 381.50 398.17 26 -9.83(-2.41%)
Sep 12, 2016 403.00 408.00 403.00 408.00 49 -10.50(-2.51%)
Sep 09, 2016 401.50 419.50 401.50 418.50 55 +9.25(+2.26%)
Sep 08, 2016 409.25 409.25 409.25 409.25 2 +8.75(+2.18%)
Sep 07, 2016 407.80 415.00 400.50 400.50 45 +0.50(+0.12%)
Sep 06, 2016 392.75 402.84 392.75 400.00 97 +0.00(+0.00%)
Sep 02, 2016 396.50 400.00 400.00 400.00 26 +12.50(+3.23%)
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.