Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lm Funding America Inc (NQ: LMFA )

3.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2023 0.4800 0.4951 0.4660 0.4880 7,689 +0.01(+2.07%)
Sep 28, 2023 0.4874 0.4875 0.4660 0.4781 27,889 +0.00(+0.44%)
Sep 27, 2023 0.4999 0.4999 0.4760 0.4760 21,535 -0.02(-3.97%)
Sep 26, 2023 0.4800 0.5000 0.4760 0.4957 14,025 +0.02(+3.92%)
Sep 25, 2023 0.5000 0.4899 0.4760 0.4770 47,312 -0.03(-6.47%)
Sep 22, 2023 0.5274 0.5323 0.5005 0.5100 18,486 -0.01(-2.67%)
Sep 21, 2023 0.5500 0.5599 0.5240 0.5240 49,883 -0.04(-6.41%)
Sep 20, 2023 0.5504 0.5670 0.5504 0.5599 13,485 +0.00(+0.77%)
Sep 19, 2023 0.5500 0.5629 0.5500 0.5556 28,606 -0.00(-0.82%)
Sep 18, 2023 0.5625 0.6150 0.5500 0.5602 95,676 -0.05(-8.91%)
Sep 15, 2023 0.5743 0.6150 0.5625 0.6150 52,148 +0.04(+6.77%)
Sep 14, 2023 0.5790 0.5849 0.5537 0.5760 7,857 +0.02(+3.97%)
Sep 13, 2023 0.5639 0.5800 0.5522 0.5540 10,945 -0.01(-1.07%)
Sep 12, 2023 0.5610 0.5800 0.5505 0.5600 14,418 -0.00(-0.18%)
Sep 11, 2023 0.5700 0.5800 0.5600 0.5610 21,172 -0.02(-3.28%)
Sep 08, 2023 0.5700 0.5800 0.5600 0.5800 4,820 -0.01(-1.66%)
Sep 07, 2023 0.6000 0.6000 0.5583 0.5898 16,627 +0.00(+0.73%)
Sep 06, 2023 0.5750 0.6004 0.5750 0.5855 4,743 -0.01(-0.85%)
Sep 05, 2023 0.5800 0.6000 0.5800 0.5905 8,445 +0.01(+2.34%)
Sep 01, 2023 0.5690 0.5852 0.5690 0.5770 42,938 +0.00(+0.14%)
Aug 31, 2023 0.6299 0.6300 0.5700 0.5762 108,444 -0.05(-8.54%)
Aug 30, 2023 0.6325 0.6392 0.6110 0.6300 52,978 -0.01(-1.56%)
Aug 29, 2023 0.6250 0.6560 0.6250 0.6400 193,113 +0.01(+2.17%)
Aug 28, 2023 0.6104 0.6275 0.6079 0.6264 9,092 +0.02(+3.47%)
Aug 25, 2023 0.6079 0.6153 0.6051 0.6054 26,918 +0.00(+0.07%)
Aug 24, 2023 0.6026 0.6122 0.6005 0.6050 16,972 -0.01(-0.88%)
Aug 23, 2023 0.5775 0.6104 0.5775 0.6104 22,833 +0.02(+2.76%)
Aug 22, 2023 0.5814 0.5949 0.5706 0.5940 9,115 -0.00(-0.17%)
Aug 21, 2023 0.5710 0.5950 0.5601 0.5950 15,657 +0.01(+2.41%)
Aug 18, 2023 0.5600 0.5900 0.5510 0.5810 59,526 -0.01(-1.11%)
Aug 17, 2023 0.5900 0.5970 0.5804 0.5875 34,485 +0.00(+0.07%)
Aug 16, 2023 0.6300 0.6300 0.5870 0.5871 114,091 -0.04(-6.51%)
Aug 15, 2023 0.6329 0.6375 0.6279 0.6280 56,618 -0.00(-0.08%)
Aug 14, 2023 0.7300 0.7254 0.6280 0.6285 761,498 -0.07(-10.23%)
Aug 11, 2023 0.7010 0.7254 0.7000 0.7001 39,635 -0.00(-0.11%)
Aug 10, 2023 0.7100 0.7200 0.7000 0.7009 37,564 -0.02(-2.71%)
Aug 09, 2023 0.7000 0.7204 0.6901 0.7204 80,214 +0.03(+4.39%)
Aug 08, 2023 0.6990 0.7098 0.6901 0.6901 26,635 -0.01(-1.41%)
Aug 07, 2023 0.6804 0.7098 0.6804 0.7000 24,309 +0.00(+0.00%)
Aug 04, 2023 0.6904 0.7001 0.6715 0.7000 75,206 +0.02(+2.44%)
Aug 03, 2023 0.6875 0.6899 0.6833 0.6833 10,580 -0.01(-0.97%)
Aug 02, 2023 0.6950 0.6950 0.6875 0.6900 15,767 -0.01(-1.32%)
Aug 01, 2023 0.6927 0.7000 0.6905 0.6992 25,087 +0.01(+1.27%)
Jul 31, 2023 0.6900 0.7100 0.6802 0.6904 15,542 +0.00(+0.07%)
Jul 28, 2023 0.6827 0.7100 0.6827 0.6899 88,042 +0.02(+2.97%)
Jul 27, 2023 0.6959 0.7080 0.6603 0.6700 48,627 -0.03(-4.26%)
Jul 26, 2023 0.6879 0.7100 0.6805 0.6998 33,034 +0.01(+1.42%)
Jul 25, 2023 0.7100 0.7289 0.6880 0.6900 65,809 -0.03(-4.19%)
Jul 24, 2023 0.7200 0.7500 0.7100 0.7202 34,472 +0.01(+1.15%)
Jul 21, 2023 0.7155 0.7430 0.7100 0.7120 24,465 -0.03(-3.78%)
Jul 20, 2023 0.7390 0.7410 0.7299 0.7400 33,138 -0.00(-0.13%)
Jul 19, 2023 0.7100 0.7612 0.7100 0.7410 42,065 +0.03(+4.37%)
Jul 18, 2023 0.7223 0.7284 0.7100 0.7100 42,299 -0.00(-0.28%)
Jul 17, 2023 0.7220 0.7639 0.7120 0.7120 59,838 -0.02(-2.32%)
Jul 14, 2023 0.8067 0.8067 0.7221 0.7289 183,233 -0.04(-5.46%)
Jul 13, 2023 0.7400 0.8611 0.7100 0.7710 774,112 +0.03(+4.18%)
Jul 12, 2023 0.7300 0.7740 0.7300 0.7401 186,506 +0.04(+4.98%)
Jul 11, 2023 0.6857 0.7247 0.6857 0.7050 43,052 -0.00(-0.34%)
Jul 10, 2023 0.7000 0.7203 0.6923 0.7074 88,747 +0.01(+1.10%)
Jul 07, 2023 0.6900 0.7210 0.6900 0.6997 14,208 -0.01(-1.45%)
Jul 06, 2023 0.7401 0.7493 0.6810 0.7100 80,508 -0.01(-1.38%)
Jul 05, 2023 0.7105 0.7200 0.7010 0.7199 16,047 +0.00(+0.21%)
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.