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

Lm Funding America Inc (NQ: LMFA )

2.990 -0.120 (-3.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jan 03, 2023 0.5700 0.5754 0.5500 0.5601 7,646 +0.01(+1.47%)
Dec 30, 2022 0.5800 0.5857 0.5520 0.5520 26,238 -0.04(-6.44%)
Dec 29, 2022 0.6026 0.6141 0.5565 0.5900 21,545 -0.01(-2.07%)
Dec 28, 2022 0.6157 0.6300 0.6000 0.6025 12,995 -0.03(-5.12%)
Dec 27, 2022 0.6400 0.6400 0.6054 0.6350 27,386 -0.03(-4.91%)
Dec 23, 2022 0.6500 0.6699 0.6401 0.6678 43,755 +0.01(+1.23%)
Dec 22, 2022 0.6501 0.6999 0.6500 0.6597 50,251 +0.02(+3.05%)
Dec 21, 2022 0.6410 0.6898 0.6400 0.6402 47,925 -0.05(-7.67%)
Dec 20, 2022 0.6751 0.7050 0.6501 0.6934 57,549 -0.01(-0.80%)
Dec 19, 2022 0.6900 0.6990 0.6500 0.6990 61,970 +0.00(+0.00%)
Dec 16, 2022 0.7000 0.7000 0.6501 0.6990 21,090 +0.01(+1.30%)
Dec 15, 2022 0.6500 0.6900 0.6100 0.6900 71,138 +0.04(+6.96%)
Dec 14, 2022 0.6070 0.6499 0.6010 0.6451 43,738 +0.04(+5.95%)
Dec 13, 2022 0.6300 0.6402 0.6000 0.6089 37,374 -0.03(-4.40%)
Dec 12, 2022 0.6500 0.6600 0.6000 0.6369 20,777 -0.00(-0.02%)
Dec 09, 2022 0.6200 0.6400 0.6100 0.6370 41,796 +0.01(+1.13%)
Dec 08, 2022 0.5854 0.6300 0.5854 0.6299 67,691 +0.02(+3.65%)
Dec 07, 2022 0.6060 0.6300 0.5760 0.6077 105,341 -0.02(-3.63%)
Dec 06, 2022 0.6209 0.7919 0.6030 0.6306 434,779 +0.01(+1.55%)
Dec 05, 2022 0.6250 0.6500 0.6210 0.6210 20,004 -0.01(-1.44%)
Dec 02, 2022 0.6629 0.6710 0.6137 0.6301 84,163 -0.04(-5.96%)
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.