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

Lm Funding America Inc (NQ: LMFA )

3.200 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 0.7473 0.7473 0.6303 0.7200 154,019 -0.02(-2.05%)
May 30, 2023 0.7700 0.7700 0.7206 0.7351 48,031 -0.00(-0.03%)
May 26, 2023 0.7296 0.7494 0.7200 0.7353 33,561 +0.01(+0.78%)
May 25, 2023 0.7550 0.7700 0.7204 0.7296 88,317 -0.02(-2.76%)
May 24, 2023 0.7520 0.7896 0.7501 0.7503 56,056 -0.02(-2.27%)
May 23, 2023 0.7700 0.8099 0.7500 0.7677 121,736 +0.02(+2.18%)
May 22, 2023 0.7501 0.7700 0.7501 0.7513 60,328 +0.00(+0.15%)
May 19, 2023 0.7700 0.7946 0.7501 0.7502 77,799 -0.02(-2.32%)
May 18, 2023 0.8300 0.8400 0.7680 0.7680 192,989 -0.09(-10.47%)
May 17, 2023 0.7760 0.8578 0.7720 0.8578 507,481 +0.06(+7.22%)
May 16, 2023 0.8499 0.8790 0.7861 0.8000 1,407,241 -0.24(-23.08%)
May 15, 2023 1.290 1.370 0.8905 1.040 41,823,312 +0.30(+39.99%)
May 12, 2023 0.7400 0.7500 0.7200 0.7429 15,418 +0.01(+1.77%)
May 11, 2023 0.7294 0.7441 0.7129 0.7300 13,374 -0.02(-2.24%)
May 10, 2023 0.7150 0.7467 0.7100 0.7467 22,760 +0.02(+2.29%)
May 09, 2023 0.7237 0.7478 0.7100 0.7300 32,129 -0.00(-0.61%)
May 08, 2023 0.7600 0.7587 0.7029 0.7345 357,999 -0.01(-1.20%)
May 05, 2023 0.7355 0.7586 0.7355 0.7434 8,531 -0.01(-1.21%)
May 04, 2023 0.7255 0.7525 0.7255 0.7525 39,502 +0.02(+3.38%)
May 03, 2023 0.7324 0.7428 0.7225 0.7279 25,394 -0.00(-0.48%)
May 02, 2023 0.7279 0.7323 0.7212 0.7314 18,266 +0.00(+0.19%)
May 01, 2023 0.7300 0.7698 0.7225 0.7300 132,543 -0.05(-6.41%)
Apr 28, 2023 0.7000 0.8450 0.6979 0.7800 311,596 +0.07(+9.80%)
Apr 27, 2023 0.6975 0.7104 0.6975 0.7104 54,831 +0.01(+1.49%)
Apr 26, 2023 0.7200 0.7200 0.6966 0.7000 62,440 -0.02(-2.22%)
Apr 25, 2023 0.7079 0.7429 0.7079 0.7159 16,994 +0.00(+0.13%)
Apr 24, 2023 0.7200 0.7400 0.7075 0.7150 53,844 +0.01(+1.76%)
Apr 21, 2023 0.7300 0.7512 0.7001 0.7026 74,595 -0.05(-6.48%)
Apr 20, 2023 0.7200 0.7526 0.7220 0.7513 32,172 +0.00(+0.16%)
Apr 19, 2023 0.7539 0.7792 0.7280 0.7501 54,430 -0.01(-1.04%)
Apr 18, 2023 0.8200 0.8225 0.7502 0.7580 78,102 -0.04(-5.33%)
Apr 17, 2023 0.8610 0.9100 0.7910 0.8007 84,919 -0.05(-6.37%)
Apr 14, 2023 0.9400 0.9400 0.7940 0.8552 118,827 -0.08(-9.02%)
Apr 13, 2023 0.8900 0.9639 0.8900 0.9400 246,724 +0.07(+8.62%)
Apr 12, 2023 0.8300 0.8679 0.8300 0.8654 91,382 +0.04(+4.80%)
Apr 11, 2023 0.8054 0.8454 0.8054 0.8258 86,136 +0.03(+3.68%)
Apr 10, 2023 0.8000 0.8054 0.7805 0.7965 39,426 +0.02(+2.06%)
Apr 06, 2023 0.7654 0.8154 0.7654 0.7804 56,464 -0.01(-0.71%)
Apr 05, 2023 0.7620 0.7904 0.7620 0.7860 91,044 +0.02(+3.22%)
Apr 04, 2023 0.7600 0.7900 0.7525 0.7615 36,123 -0.03(-4.32%)
Apr 03, 2023 0.7800 0.8129 0.7504 0.7959 125,639 +0.02(+2.04%)
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%)
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.