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 (%)
Jun 28, 2019 6.100 6.250 6.050 6.050 1,640 -0.10(-1.62%)
Jun 27, 2019 6.167 6.250 6.050 6.149 638 +0.10(+1.64%)
Jun 26, 2019 6.150 6.150 6.050 6.050 533 -0.02(-0.26%)
Jun 25, 2019 6.150 6.199 6.050 6.066 1,911 -0.08(-1.37%)
Jun 24, 2019 6.250 6.250 6.133 6.150 379 -0.00(-0.02%)
Jun 21, 2019 6.350 6.350 6.152 6.152 2,160 -0.15(-2.36%)
Jun 20, 2019 6.100 6.300 6.100 6.300 2,610 +0.20(+3.28%)
Jun 19, 2019 6.150 6.250 6.099 6.100 4,647 +0.05(+0.83%)
Jun 18, 2019 6.250 6.260 6.050 6.050 3,075 -0.29(-4.65%)
Jun 17, 2019 6.100 6.345 6.100 6.345 849 +0.10(+1.60%)
Jun 14, 2019 6.350 6.400 6.050 6.245 11,000 -0.16(-2.52%)
Jun 13, 2019 6.376 6.413 6.300 6.407 1,096 +0.06(+0.89%)
Jun 12, 2019 6.500 6.500 6.300 6.350 1,363 +0.00(+0.00%)
Jun 11, 2019 6.400 6.450 6.300 6.350 1,092 +0.05(+0.79%)
Jun 10, 2019 6.600 6.600 6.300 6.300 3,392 -0.35(-5.26%)
Jun 07, 2019 6.250 7.250 6.200 6.650 18,640 +0.39(+6.19%)
Jun 06, 2019 6.300 6.400 6.050 6.263 5,024 -0.04(-0.60%)
Jun 05, 2019 6.350 6.530 6.300 6.300 1,632 +0.00(+0.00%)
Jun 04, 2019 7.000 7.000 6.250 6.300 7,979 -0.65(-9.35%)
Jun 03, 2019 6.400 7.900 6.250 6.950 54,867 +0.30(+4.51%)
May 31, 2019 6.350 6.700 6.350 6.650 4,980 +0.30(+4.72%)
May 30, 2019 6.350 6.650 6.300 6.350 5,115 +0.00(+0.00%)
May 29, 2019 6.400 6.750 6.200 6.350 7,613 -0.05(-0.78%)
May 28, 2019 6.573 6.573 6.300 6.400 3,881 +0.05(+0.79%)
May 24, 2019 6.350 6.516 6.300 6.350 5,060 +0.00(+0.00%)
May 23, 2019 6.550 6.550 6.350 6.350 9,591 -0.37(-5.48%)
May 22, 2019 6.455 6.750 6.455 6.718 5,131 +0.17(+2.57%)
May 21, 2019 6.250 6.600 6.200 6.550 3,273 +0.05(+0.77%)
May 20, 2019 6.400 6.550 5.750 6.500 1,845 +0.00(+0.00%)
May 17, 2019 5.850 6.650 5.573 6.500 33,440 +0.38(+6.19%)
May 16, 2019 6.650 6.650 5.100 6.121 23,804 -0.63(-9.32%)
May 15, 2019 6.750 6.761 6.500 6.750 6,985 +0.35(+5.47%)
May 14, 2019 6.850 6.850 6.110 6.400 22,377 -0.50(-7.25%)
May 13, 2019 6.750 6.900 6.345 6.900 7,856 +0.30(+4.55%)
May 10, 2019 6.950 6.950 6.600 6.600 5,940 -0.21(-3.01%)
May 09, 2019 7.000 7.141 6.750 6.805 22,365 -0.20(-2.79%)
May 08, 2019 6.850 7.000 6.650 7.000 7,234 +0.20(+2.94%)
May 07, 2019 6.350 6.900 6.332 6.800 21,876 +0.55(+8.80%)
May 06, 2019 6.386 6.471 6.233 6.250 3,735 -0.14(-2.17%)
May 03, 2019 6.505 6.551 6.366 6.388 7,320 -0.31(-4.65%)
May 02, 2019 6.450 6.700 6.400 6.700 4,601 +0.30(+4.69%)
May 01, 2019 6.550 6.600 6.050 6.400 30,853 -0.23(-3.48%)
Apr 30, 2019 6.700 6.800 6.400 6.630 9,949 -0.07(-1.04%)
Apr 29, 2019 6.600 6.800 6.600 6.700 4,865 -0.15(-2.19%)
Apr 26, 2019 6.850 6.850 6.500 6.850 10,300 +0.00(+0.00%)
Apr 25, 2019 6.600 6.900 6.500 6.850 9,173 +0.15(+2.24%)
Apr 24, 2019 6.850 6.900 6.400 6.700 32,327 -0.55(-7.59%)
Apr 23, 2019 6.850 7.400 6.850 7.250 28,292 +0.22(+3.07%)
Apr 22, 2019 7.050 7.400 6.800 7.034 35,293 +0.08(+1.21%)
Apr 18, 2019 6.750 7.045 6.725 6.950 5,600 +0.15(+2.21%)
Apr 17, 2019 7.100 7.250 6.800 6.800 19,469 -0.35(-4.90%)
Apr 16, 2019 6.750 7.000 6.650 7.150 19,158 +0.30(+4.38%)
Apr 15, 2019 7.100 7.100 6.625 6.850 17,565 -0.25(-3.52%)
Apr 12, 2019 6.750 7.100 6.500 7.100 19,940 +0.55(+8.40%)
Apr 11, 2019 6.700 6.750 6.500 6.550 6,080 -0.20(-2.96%)
Apr 10, 2019 6.650 6.800 6.450 6.750 12,415 +0.05(+0.75%)
Apr 09, 2019 6.750 6.950 6.300 6.700 18,005 +0.05(+0.75%)
Apr 08, 2019 7.000 7.000 6.550 6.650 12,103 -0.45(-6.34%)
Apr 05, 2019 7.000 7.300 7.000 7.100 15,140 +0.15(+2.16%)
Apr 04, 2019 7.350 7.650 6.800 6.950 12,495 -0.50(-6.71%)
Apr 03, 2019 6.950 8.150 6.900 7.450 86,777 +0.55(+7.97%)
Apr 02, 2019 7.000 7.200 6.750 6.900 9,172 -0.20(-2.82%)
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.