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 (%)
Mar 31, 2023 0.7454 0.7800 0.7398 0.7800 94,617 +0.04(+4.90%)
Mar 30, 2023 0.7200 0.7437 0.7160 0.7436 17,263 +0.02(+2.82%)
Mar 29, 2023 0.7245 0.7379 0.7200 0.7232 50,471 +0.01(+1.09%)
Mar 28, 2023 0.7729 0.7729 0.7009 0.7154 58,648 -0.05(-7.09%)
Mar 27, 2023 0.8400 0.8379 0.7679 0.7700 223,678 -0.07(-7.83%)
Mar 24, 2023 0.7929 0.8354 0.7906 0.8354 106,055 +0.04(+4.70%)
Mar 23, 2023 0.8154 0.8179 0.7954 0.7979 61,862 -0.02(-2.45%)
Mar 22, 2023 0.8100 0.8179 0.7979 0.8179 45,245 +0.01(+1.23%)
Mar 21, 2023 0.8254 0.8304 0.7600 0.8080 170,212 -0.02(-2.11%)
Mar 20, 2023 0.8000 0.8730 0.8000 0.8254 215,237 +0.02(+1.90%)
Mar 17, 2023 0.7560 0.8178 0.7400 0.8100 195,567 +0.06(+8.00%)
Mar 16, 2023 0.7400 0.7560 0.7304 0.7500 162,686 +0.02(+2.68%)
Mar 15, 2023 0.7500 0.7503 0.7304 0.7304 32,220 -0.02(-2.61%)
Mar 14, 2023 0.7500 0.7910 0.7304 0.7500 154,158 +0.02(+2.74%)
Mar 13, 2023 0.7100 0.7690 0.7013 0.7300 123,746 -0.00(-0.10%)
Mar 10, 2023 0.7307 0.7480 0.7305 0.7307 63,654 -0.01(-1.54%)
Mar 09, 2023 0.7586 0.7730 0.7300 0.7421 94,900 -0.01(-1.05%)
Mar 08, 2023 0.7877 0.8459 0.7500 0.7500 109,215 -0.04(-5.14%)
Mar 07, 2023 0.8200 0.8400 0.7604 0.7906 222,523 -0.05(-5.88%)
Mar 06, 2023 0.8600 0.8928 0.7760 0.8400 266,422 -0.02(-2.34%)
Mar 03, 2023 0.9900 1.030 0.8179 0.8601 421,383 -0.10(-10.31%)
Mar 02, 2023 1.110 1.110 0.9500 0.9590 524,110 -0.16(-14.38%)
Mar 01, 2023 1.280 1.300 1.020 1.120 899,346 -0.19(-14.50%)
Feb 28, 2023 1.350 1.415 1.210 1.310 524,176 +0.00(+0.18%)
Feb 27, 2023 1.330 1.479 1.265 1.308 1,149,272 +0.02(+1.37%)
Feb 24, 2023 1.270 1.330 1.180 1.290 540,047 +0.07(+5.74%)
Feb 23, 2023 1.120 1.220 1.100 1.220 179,810 +0.13(+11.93%)
Feb 22, 2023 1.250 1.258 1.000 1.090 473,348 -0.15(-12.10%)
Feb 21, 2023 1.420 1.420 1.230 1.240 396,480 -0.08(-6.06%)
Feb 17, 2023 1.180 1.340 1.160 1.320 525,194 +0.16(+13.79%)
Feb 16, 2023 1.110 1.190 1.055 1.160 263,081 +0.09(+8.41%)
Feb 15, 2023 1.070 1.080 1.010 1.070 236,211 +0.03(+2.88%)
Feb 14, 2023 0.9900 1.100 0.9602 1.040 549,310 +0.09(+9.24%)
Feb 13, 2023 0.7800 0.9710 0.7629 0.9520 470,616 +0.16(+20.51%)
Feb 10, 2023 0.7879 0.7904 0.7779 0.7900 19,697 -0.03(-3.66%)
Feb 09, 2023 0.8200 0.8300 0.7769 0.8200 56,757 +0.02(+2.51%)
Feb 08, 2023 0.8100 0.8200 0.7900 0.7999 70,389 -0.02(-1.85%)
Feb 07, 2023 0.7800 0.8200 0.7756 0.8150 117,989 -0.00(-0.11%)
Feb 06, 2023 0.7000 0.8350 0.6958 0.8159 381,043 +0.12(+17.26%)
Feb 03, 2023 0.7200 0.7494 0.6954 0.6958 98,736 -0.03(-4.03%)
Feb 02, 2023 0.6954 0.7599 0.6954 0.7250 83,293 +0.02(+3.03%)
Feb 01, 2023 0.7179 0.7229 0.7000 0.7037 47,280 -0.01(-1.64%)
Jan 31, 2023 0.7004 0.7272 0.7004 0.7154 57,975 +0.01(+2.05%)
Jan 30, 2023 0.7500 0.7454 0.7010 0.7010 25,279 -0.04(-5.64%)
Jan 27, 2023 0.7329 0.7429 0.7129 0.7429 55,677 +0.01(+1.71%)
Jan 26, 2023 0.7112 0.7679 0.7112 0.7304 50,870 +0.02(+2.70%)
Jan 25, 2023 0.7300 0.7466 0.7055 0.7112 10,713 -0.02(-2.59%)
Jan 24, 2023 0.7410 0.7629 0.7056 0.7301 57,889 +0.01(+1.11%)
Jan 23, 2023 0.7279 0.7554 0.7200 0.7221 26,404 +0.00(+0.47%)
Jan 20, 2023 0.7100 0.7217 0.7050 0.7187 56,545 +0.02(+2.22%)
Jan 19, 2023 0.7200 0.7234 0.7000 0.7031 12,127 -0.01(-1.80%)
Jan 18, 2023 0.8211 0.8670 0.7120 0.7160 86,734 -0.11(-12.80%)
Jan 17, 2023 0.8670 0.8670 0.8100 0.8211 73,208 +0.03(+3.94%)
Jan 13, 2023 0.7500 0.8320 0.7500 0.7900 129,749 +0.04(+4.64%)
Jan 12, 2023 0.6800 0.8080 0.6800 0.7550 220,494 +0.06(+7.86%)
Jan 11, 2023 0.7100 0.7169 0.6807 0.7000 23,152 +0.02(+2.81%)
Jan 10, 2023 0.6742 0.7100 0.6455 0.6809 15,607 +0.00(+0.12%)
Jan 09, 2023 0.6300 0.6900 0.6000 0.6801 29,467 +0.06(+9.69%)
Jan 06, 2023 0.6100 0.6300 0.5800 0.6200 45,976 +0.00(+0.26%)
Jan 05, 2023 0.5690 0.6201 0.5690 0.6184 70,651 +0.03(+4.81%)
Jan 04, 2023 0.5600 0.5999 0.5600 0.5900 19,910 +0.03(+5.34%)
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.