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 UNCHANGED
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, 2022 0.9949 1.000 0.9226 0.9700 10,844 +0.00(+0.38%)
Sep 29, 2022 0.9900 0.9998 0.9210 0.9663 20,305 -0.02(-2.38%)
Sep 28, 2022 1.010 1.020 0.9612 0.9899 10,335 +0.02(+2.05%)
Sep 27, 2022 0.9500 1.020 0.9508 0.9700 47,580 +0.00(+0.01%)
Sep 26, 2022 1.010 1.030 0.9425 0.9699 30,345 +0.01(+1.39%)
Sep 23, 2022 1.010 1.010 0.9554 0.9566 11,950 -0.04(-4.35%)
Sep 22, 2022 1.069 1.069 0.9758 1.000 59,845 -0.09(-8.25%)
Sep 21, 2022 1.120 1.130 1.070 1.090 14,212 -0.03(-2.68%)
Sep 20, 2022 1.160 1.160 1.106 1.120 28,154 -0.03(-2.61%)
Sep 19, 2022 1.160 1.162 1.130 1.150 13,887 -0.03(-2.54%)
Sep 16, 2022 1.230 1.260 1.120 1.180 71,011 -0.05(-4.07%)
Sep 15, 2022 1.240 1.253 1.210 1.230 25,444 +0.01(+0.82%)
Sep 14, 2022 1.270 1.300 1.200 1.220 141,556 -0.03(-2.18%)
Sep 13, 2022 1.290 1.290 1.190 1.247 67,334 -0.05(-4.06%)
Sep 12, 2022 1.260 1.380 1.260 1.300 117,511 +0.05(+4.00%)
Sep 09, 2022 1.140 1.290 1.140 1.250 165,291 +0.12(+10.62%)
Sep 08, 2022 1.170 1.200 1.120 1.130 98,214 -0.01(-0.88%)
Sep 07, 2022 1.153 1.168 1.130 1.140 29,770 -0.01(-0.88%)
Sep 06, 2022 1.140 1.190 1.130 1.150 35,962 -0.01(-0.85%)
Sep 02, 2022 1.160 1.230 1.140 1.160 73,780 -0.01(-0.85%)
Sep 01, 2022 1.270 1.295 1.140 1.170 221,625 -0.15(-11.04%)
Aug 31, 2022 1.290 1.320 1.230 1.315 87,142 +0.05(+3.55%)
Aug 30, 2022 1.320 1.340 1.240 1.270 97,885 -0.02(-1.55%)
Aug 29, 2022 1.240 1.300 1.236 1.290 46,028 +0.06(+4.88%)
Aug 26, 2022 1.360 1.360 1.200 1.230 67,848 -0.13(-9.56%)
Aug 25, 2022 1.460 1.520 1.330 1.360 244,921 -0.09(-6.21%)
Aug 24, 2022 1.210 1.500 1.210 1.450 467,919 +0.21(+16.94%)
Aug 23, 2022 1.150 1.270 1.140 1.240 219,105 +0.10(+8.77%)
Aug 22, 2022 1.380 1.580 1.140 1.140 1,106,064 -0.26(-18.57%)
Aug 19, 2022 1.360 1.410 1.190 1.400 423,072 +0.07(+5.26%)
Aug 18, 2022 1.210 1.360 1.120 1.330 918,574 +0.01(+0.76%)
Aug 17, 2022 1.120 1.860 1.090 1.320 5,489,239 +0.24(+22.22%)
Aug 16, 2022 1.060 1.090 1.050 1.080 50,209 +0.01(+0.93%)
Aug 15, 2022 1.050 1.090 1.055 1.070 42,850 +0.01(+0.94%)
Aug 12, 2022 1.060 1.090 1.060 1.060 39,664 -0.02(-1.85%)
Aug 11, 2022 1.100 1.100 1.080 1.080 48,141 +0.01(+0.93%)
Aug 10, 2022 1.070 1.120 1.020 1.070 380,476 +0.02(+1.90%)
Aug 09, 2022 1.080 1.080 1.032 1.050 42,935 -0.02(-1.87%)
Aug 08, 2022 1.090 1.100 1.060 1.070 96,150 +0.00(+0.00%)
Aug 05, 2022 1.060 1.100 1.030 1.070 96,517 -0.02(-1.83%)
Aug 04, 2022 1.140 1.158 1.070 1.090 82,482 -0.07(-6.03%)
Aug 03, 2022 1.070 1.170 1.070 1.160 191,943 +0.10(+9.43%)
Aug 02, 2022 1.110 1.110 1.040 1.060 92,446 -0.04(-3.64%)
Aug 01, 2022 1.010 1.130 1.000 1.100 136,737 +0.08(+7.84%)
Jul 29, 2022 0.9700 1.050 0.9600 1.020 110,199 +0.06(+6.25%)
Jul 28, 2022 0.9600 1.080 0.9221 0.9600 327,620 +0.00(+0.00%)
Jul 27, 2022 0.9100 0.9786 0.9100 0.9600 34,965 +0.04(+4.35%)
Jul 26, 2022 0.9600 0.9570 0.9100 0.9200 27,518 -0.02(-1.64%)
Jul 25, 2022 0.9579 0.9978 0.9350 0.9353 31,075 -0.03(-2.68%)
Jul 22, 2022 1.070 1.070 0.9550 0.9611 113,243 -0.09(-8.47%)
Jul 21, 2022 1.110 1.240 0.9900 1.050 255,091 -0.06(-5.41%)
Jul 20, 2022 0.9300 1.110 0.9230 1.110 427,605 +0.19(+20.64%)
Jul 19, 2022 0.9189 0.9340 0.9100 0.9201 77,990 +0.00(+0.48%)
Jul 18, 2022 0.8660 0.9160 0.8640 0.9157 64,202 +0.07(+8.05%)
Jul 15, 2022 0.8700 0.8704 0.8302 0.8475 31,851 +0.00(+0.28%)
Jul 14, 2022 0.8200 0.8700 0.8101 0.8451 49,333 -0.01(-1.46%)
Jul 13, 2022 0.8269 0.8599 0.7800 0.8576 164,464 +0.02(+2.58%)
Jul 12, 2022 0.8200 0.8526 0.8200 0.8360 24,049 +0.03(+3.21%)
Jul 11, 2022 0.8600 0.8600 0.7931 0.8100 13,156 -0.04(-4.31%)
Jul 08, 2022 0.7950 0.8740 0.7744 0.8465 87,615 +0.03(+4.01%)
Jul 07, 2022 0.7880 0.8140 0.7500 0.8139 61,945 +0.06(+7.86%)
Jul 06, 2022 0.7500 0.7859 0.7303 0.7546 109,679 +0.00(+0.65%)
Jul 05, 2022 0.7500 0.7725 0.7377 0.7497 180,942 -0.01(-1.16%)
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.