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

Lm Funding America Inc (NQ: LMFA )

3.600 +0.330 (+10.09%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 22, 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 95.50 107.50 88.00 89.00 52,012 -2.50(-2.73%)
Jan 30, 2018 82.50 97.50 81.50 91.50 39,621 +8.50(+10.23%)
Jan 29, 2018 89.00 89.45 79.50 83.00 18,866 -6.00(-6.74%)
Jan 26, 2018 120.50 128.50 88.50 89.00 236,865 +1.75(+2.01%)
Jan 25, 2018 81.00 89.00 79.00 87.25 53,574 +9.25(+11.86%)
Jan 24, 2018 77.50 80.50 74.50 78.00 11,904 +2.50(+3.31%)
Jan 23, 2018 74.50 78.50 72.50 75.50 7,177 -0.50(-0.66%)
Jan 22, 2018 75.00 76.50 73.00 76.00 3,911 +0.50(+0.66%)
Jan 19, 2018 76.50 82.00 72.50 75.50 6,182 -2.00(-2.58%)
Jan 18, 2018 78.50 87.50 75.00 77.50 19,679 +0.50(+0.65%)
Jan 17, 2018 72.00 78.50 71.50 77.00 19,739 +4.50(+6.21%)
Jan 16, 2018 72.50 75.00 71.00 72.50 13,359 +1.00(+1.40%)
Jan 12, 2018 71.50 71.50 71.50 0 +0.00(+0.00%)
Jan 11, 2018 71.50 75.00 70.25 71.50 4,454 +1.00(+1.42%)
Jan 10, 2018 75.00 79.50 70.50 70.50 11,402 -6.50(-8.44%)
Jan 09, 2018 70.00 91.50 67.00 77.00 90,428 +8.50(+12.41%)
Jan 08, 2018 68.50 73.95 66.00 68.50 11,485 +0.00(+0.00%)
Jan 05, 2018 70.00 71.00 66.05 68.50 6,095 -1.50(-2.14%)
Jan 04, 2018 74.00 74.00 68.53 70.00 8,113 -1.00(-1.41%)
Jan 03, 2018 73.50 74.97 69.00 71.00 8,704 -4.00(-5.33%)
Jan 02, 2018 77.00 78.07 73.00 75.00 10,775 -4.00(-5.06%)
Dec 29, 2017 79.00 79.00 79.00 0 -7.00(-8.14%)
Dec 28, 2017 83.50 94.00 83.50 86.00 54,972 +1.00(+1.18%)
Dec 27, 2017 90.00 103.64 83.50 85.00 166,222 -7.00(-7.61%)
Dec 26, 2017 63.50 93.50 63.00 92.00 147,580 +29.00(+46.03%)
Dec 22, 2017 75.00 75.00 62.00 63.00 13,108 -9.50(-13.10%)
Dec 21, 2017 82.50 89.00 72.00 72.50 24,970 -9.00(-11.04%)
Dec 20, 2017 89.50 95.50 78.50 81.50 10,898 -6.50(-7.39%)
Dec 19, 2017 100.00 120.80 85.00 88.00 52,451 -11.50(-11.56%)
Dec 18, 2017 107.50 110.00 99.00 99.50 8,577 -4.00(-3.86%)
Dec 15, 2017 117.00 122.36 103.50 103.50 8,351 -16.00(-13.39%)
Dec 14, 2017 126.50 138.50 115.50 119.50 14,530 -6.00(-4.78%)
Dec 13, 2017 150.50 175.50 121.50 125.50 38,780 -33.50(-21.07%)
Dec 12, 2017 162.50 184.00 146.00 159.00 15,875 -7.00(-4.22%)
Dec 11, 2017 178.00 183.78 162.50 166.00 8,235 -20.00(-10.75%)
Dec 08, 2017 192.50 230.00 163.50 186.00 40,216 -5.50(-2.87%)
Dec 07, 2017 150.00 278.50 150.00 191.50 156,840 +34.50(+21.97%)
Dec 06, 2017 127.00 217.50 126.01 157.00 79,834 +22.00(+16.30%)
Dec 05, 2017 137.50 145.00 122.50 135.00 7,816 +0.50(+0.37%)
Dec 04, 2017 122.50 197.50 121.00 134.50 30,890 +12.50(+10.25%)
Dec 01, 2017 120.50 150.00 115.00 122.00 6,092 -8.50(-6.51%)
Nov 30, 2017 110.00 169.00 110.00 130.50 17,945 +10.00(+8.30%)
Nov 29, 2017 122.50 127.89 116.50 120.50 1,742 -7.50(-5.86%)
Nov 28, 2017 142.00 149.50 118.50 128.00 8,047 -14.49(-10.17%)
Nov 27, 2017 195.00 203.50 137.50 142.49 12,275 -34.51(-19.50%)
Nov 24, 2017 212.50 332.50 170.00 177.00 104,189 +26.50(+17.61%)
Nov 22, 2017 105.00 262.50 103.12 150.50 98,961 +38.50(+34.38%)
Nov 21, 2017 111.50 139.00 105.00 112.00 5,873 +9.50(+9.27%)
Nov 20, 2017 107.50 118.00 102.00 102.50 884 -8.56(-7.70%)
Nov 17, 2017 104.00 124.00 96.50 111.06 5,777 +5.56(+5.27%)
Nov 16, 2017 119.50 134.50 105.23 105.50 2,712 -24.50(-18.85%)
Nov 15, 2017 92.00 215.00 91.50 130.00 34,240 +37.50(+40.54%)
Nov 14, 2017 93.50 95.00 92.50 92.50 89 -3.45(-3.60%)
Nov 13, 2017 97.50 101.20 92.47 95.95 135 -6.05(-5.93%)
Nov 10, 2017 103.50 103.50 93.00 102.00 214 +2.50(+2.51%)
Nov 09, 2017 99.00 100.50 96.00 99.50 491 +4.00(+4.19%)
Nov 08, 2017 91.00 96.00 91.00 95.50 473 -3.50(-3.54%)
Nov 07, 2017 101.50 103.50 99.00 99.00 106 -0.05(-0.05%)
Nov 06, 2017 90.50 101.50 90.50 99.05 474 +4.47(+4.73%)
Nov 03, 2017 102.50 102.99 90.55 94.58 785 -5.92(-5.89%)
Nov 02, 2017 101.00 104.00 99.00 100.50 217 -2.00(-1.95%)
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.