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

Lm Funding America Inc (NQ: LMFA )

2.930 +0.010 (+0.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Dec 29, 2023 4.741 4.789 3.344 3.699 481,248 -0.72(-16.24%)
Dec 28, 2023 5.520 5.520 3.968 4.416 553,789 -1.07(-19.56%)
Dec 27, 2023 4.320 5.820 4.320 5.490 694,691 +1.35(+32.61%)
Dec 26, 2023 3.540 4.278 3.480 4.140 465,219 +0.67(+19.38%)
Dec 22, 2023 3.000 3.496 2.881 3.468 475,850 +0.74(+27.17%)
Dec 21, 2023 2.460 2.764 2.311 2.727 154,406 +0.33(+13.65%)
Dec 20, 2023 2.410 2.579 2.250 2.399 192,260 +0.03(+1.47%)
Dec 19, 2023 2.400 2.610 2.223 2.365 253,978 +0.16(+7.50%)
Dec 18, 2023 1.860 2.262 1.804 2.200 275,997 +0.34(+18.26%)
Dec 15, 2023 2.220 2.243 1.826 1.860 292,341 -0.41(-18.12%)
Dec 14, 2023 1.992 2.370 1.992 2.272 138,979 +0.17(+8.17%)
Dec 13, 2023 2.040 2.172 1.940 2.100 166,550 +0.12(+6.09%)
Dec 12, 2023 2.100 2.100 1.940 1.979 67,397 -0.01(-0.33%)
Dec 11, 2023 2.055 2.310 1.944 1.986 233,237 -0.05(-2.36%)
Dec 08, 2023 1.800 2.100 1.800 2.034 181,720 +0.21(+11.66%)
Dec 07, 2023 1.854 1.884 1.710 1.822 122,713 -0.13(-6.56%)
Dec 06, 2023 2.160 2.160 1.814 1.949 262,762 -0.09(-4.27%)
Dec 05, 2023 2.090 2.459 1.950 2.036 1,220,956 +0.01(+0.41%)
Dec 04, 2023 2.039 2.372 1.891 2.028 371,048 +0.10(+5.30%)
Dec 01, 2023 1.832 2.027 1.832 1.926 34,124 +0.06(+3.35%)
Nov 30, 2023 1.920 1.980 1.800 1.864 20,844 -0.10(-5.02%)
Nov 29, 2023 1.937 2.039 1.932 1.962 14,364 +0.03(+1.30%)
Nov 28, 2023 1.904 1.982 1.843 1.937 55,615 +0.07(+3.79%)
Nov 27, 2023 1.800 2.025 1.771 1.866 65,331 +0.05(+2.78%)
Nov 24, 2023 1.680 1.830 1.635 1.816 34,931 +0.14(+8.07%)
Nov 22, 2023 1.680 1.733 1.633 1.680 30,460 +0.01(+0.32%)
Nov 21, 2023 1.818 1.818 1.675 1.675 28,034 -0.14(-7.74%)
Nov 20, 2023 1.770 1.952 1.770 1.815 37,150 +0.07(+4.27%)
Nov 17, 2023 1.877 1.920 1.684 1.741 55,448 -0.19(-9.63%)
Nov 16, 2023 2.263 2.310 1.862 1.926 84,788 -0.36(-15.75%)
Nov 15, 2023 2.520 2.578 2.202 2.286 363,756 -0.05(-2.31%)
Nov 14, 2023 2.279 2.414 2.176 2.340 12,553 +0.00(+0.03%)
Nov 13, 2023 2.434 2.504 2.160 2.339 10,222 -0.06(-2.52%)
Nov 10, 2023 2.375 2.482 2.281 2.400 6,979 -0.08(-3.31%)
Nov 09, 2023 2.403 2.699 2.401 2.482 32,779 -0.03(-1.26%)
Nov 08, 2023 2.400 2.520 2.281 2.514 5,920 +0.11(+4.49%)
Nov 07, 2023 2.368 2.556 2.269 2.406 4,543 -0.04(-1.69%)
Nov 06, 2023 2.551 2.551 2.280 2.447 10,257 -0.06(-2.23%)
Nov 03, 2023 2.303 2.574 2.280 2.503 26,968 +0.10(+4.30%)
Nov 02, 2023 2.243 2.400 2.130 2.400 26,917 +0.13(+5.88%)
Nov 01, 2023 2.310 2.370 2.065 2.267 40,109 -0.06(-2.38%)
Oct 31, 2023 2.220 2.322 2.172 2.322 15,398 +0.04(+1.84%)
Oct 30, 2023 2.226 2.340 2.226 2.280 23,820 -0.05(-2.31%)
Oct 27, 2023 2.318 2.400 2.222 2.334 16,321 -0.07(-2.75%)
Oct 26, 2023 2.280 2.402 2.172 2.400 40,481 -0.24(-9.09%)
Oct 25, 2023 2.202 2.970 1.980 2.640 236,170 +0.40(+18.03%)
Oct 24, 2023 2.592 2.713 2.137 2.237 342,262 -0.24(-9.54%)
Oct 23, 2023 2.760 2.826 2.256 2.473 454,896 -0.32(-11.43%)
Oct 20, 2023 2.520 3.155 2.520 2.792 874,220 +0.33(+13.49%)
Oct 19, 2023 2.580 2.640 2.400 2.460 11,431 -0.21(-7.80%)
Oct 18, 2023 2.580 2.694 2.400 2.668 7,530 +0.15(+6.13%)
Oct 17, 2023 2.345 2.698 2.280 2.514 6,354 -0.03(-1.11%)
Oct 16, 2023 2.447 2.676 2.454 2.542 2,707 +0.02(+0.88%)
Oct 13, 2023 2.550 2.580 2.316 2.520 6,787 +0.00(+0.00%)
Oct 12, 2023 2.445 2.850 2.445 2.520 1,378 +0.11(+4.43%)
Oct 11, 2023 2.699 2.700 2.407 2.413 7,906 -0.29(-10.60%)
Oct 10, 2023 2.466 2.874 2.406 2.699 603 +0.18(+7.12%)
Oct 09, 2023 2.700 2.730 2.293 2.520 7,718 -0.18(-6.71%)
Oct 06, 2023 2.820 2.867 2.701 2.701 1,106 -0.11(-3.76%)
Oct 05, 2023 2.882 2.912 2.807 2.807 5,132 -0.07(-2.54%)
Oct 04, 2023 3.026 3.026 2.760 2.880 1,950 -0.01(-0.21%)
Oct 03, 2023 2.888 2.967 2.796 2.886 1,653 -0.18(-5.76%)
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.