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

Lm Funding America Inc (NQ: LMFA )

2.300 -0.070 (-2.95%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 15, 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, 2017 207.00 212.00 207.00 212.00 7 -3.00(-1.40%)
Jan 30, 2017 205.50 215.00 205.50 215.00 9 +9.50(+4.62%)
Jan 27, 2017 205.50 211.50 205.50 205.50 20 +0.00(+0.00%)
Jan 26, 2017 206.50 212.43 205.50 205.50 59 -9.50(-4.42%)
Jan 25, 2017 218.70 218.70 215.00 215.00 22 +9.50(+4.62%)
Jan 24, 2017 206.00 206.00 205.50 205.50 22 -7.00(-3.29%)
Jan 19, 2017 212.50 212.50 212.50 0 -5.00(-2.30%)
Jan 18, 2017 217.50 217.50 217.50 217.50 10 +3.00(+1.40%)
Jan 17, 2017 205.50 214.50 205.50 214.50 42 +9.00(+4.38%)
Jan 13, 2017 205.50 205.50 205.50 0 +0.00(+0.00%)
Jan 12, 2017 205.50 205.50 205.50 205.50 16 +0.00(+0.00%)
Jan 11, 2017 203.00 215.00 200.50 205.50 25 +2.50(+1.23%)
Jan 10, 2017 203.00 203.00 203.00 203.00 2 +0.00(+0.00%)
Jan 09, 2017 203.50 206.94 203.00 203.00 38 -2.00(-0.98%)
Jan 06, 2017 203.05 205.00 203.05 205.00 4 -1.00(-0.49%)
Jan 05, 2017 205.50 215.00 205.50 206.00 20 -6.39(-3.01%)
Jan 04, 2017 216.84 218.50 193.50 212.39 105 -7.11(-3.24%)
Jan 03, 2017 219.50 219.50 219.50 219.50 8 +16.00(+7.86%)
Dec 30, 2016 203.50 203.50 203.50 0 -6.50(-3.10%)
Dec 29, 2016 212.50 215.00 206.00 210.00 124 -0.50(-0.24%)
Dec 28, 2016 208.00 215.50 201.00 210.50 46 -4.38(-2.04%)
Dec 27, 2016 207.08 215.00 207.08 214.88 39 +9.88(+4.82%)
Dec 23, 2016 205.00 205.00 205.00 0 -0.50(-0.24%)
Dec 22, 2016 203.00 214.00 203.00 205.50 28 -2.50(-1.20%)
Dec 21, 2016 207.78 210.57 205.50 208.00 90 -7.03(-3.27%)
Dec 20, 2016 234.00 234.00 211.00 215.03 44 -17.47(-7.52%)
Dec 19, 2016 251.00 251.00 232.50 232.50 37 -23.50(-9.18%)
Dec 16, 2016 232.50 256.00 221.50 256.00 158 +23.50(+10.11%)
Dec 15, 2016 222.50 252.00 220.50 232.50 84 +10.00(+4.49%)
Dec 14, 2016 259.50 259.50 221.00 222.50 95 -28.25(-11.27%)
Dec 13, 2016 245.50 264.00 245.00 250.75 87 +5.25(+2.14%)
Dec 12, 2016 264.00 296.50 240.50 245.50 149 -26.50(-9.74%)
Dec 09, 2016 245.00 275.50 245.00 272.00 51 +37.50(+15.99%)
Dec 08, 2016 236.50 240.25 232.50 234.50 54 +9.00(+3.99%)
Dec 07, 2016 213.00 229.78 213.00 225.50 67 +12.50(+5.87%)
Dec 06, 2016 205.00 215.50 205.00 213.00 58 +7.50(+3.65%)
Dec 05, 2016 227.50 227.50 205.50 205.50 84 -28.00(-11.99%)
Dec 02, 2016 240.50 240.50 229.50 233.50 31 -5.13(-2.15%)
Dec 01, 2016 249.22 249.22 234.00 238.63 45 -3.22(-1.33%)
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%)
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.