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

Lm Funding America Inc (NQ: LMFA )

2.910 -0.130 (-4.28%)
Streaming Delayed Price Updated: 10:37 AM EST, Nov 25, 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 (%)
Nov 22, 2024 3.090 3.120 2.860 3.040 204,436 -0.05(-1.62%)
Nov 21, 2024 3.300 3.400 2.850 3.090 497,445 +0.16(+5.46%)
Nov 20, 2024 2.940 3.140 2.800 2.930 262,225 +0.13(+4.64%)
Nov 19, 2024 2.740 2.900 2.610 2.800 226,850 +0.10(+3.70%)
Nov 18, 2024 2.620 2.840 2.500 2.700 295,910 +0.05(+1.89%)
Nov 15, 2024 2.850 2.960 2.460 2.650 365,624 +0.00(+0.00%)
Nov 14, 2024 3.100 3.700 2.620 2.650 908,638 -0.29(-9.86%)
Nov 13, 2024 3.440 3.750 2.910 2.940 605,868 -0.46(-13.53%)
Nov 12, 2024 3.420 4.380 3.270 3.400 1,095,682 -0.11(-3.13%)
Nov 11, 2024 3.250 3.720 3.250 3.510 389,884 +0.39(+12.50%)
Nov 08, 2024 3.210 3.250 2.990 3.120 82,936 -0.09(-2.80%)
Nov 07, 2024 3.160 3.240 3.010 3.210 114,534 +0.05(+1.58%)
Nov 06, 2024 2.990 3.300 2.850 3.160 302,712 +0.50(+18.80%)
Nov 05, 2024 2.660 2.820 2.600 2.660 38,573 +0.03(+1.14%)
Nov 04, 2024 2.760 2.800 2.600 2.630 38,185 -0.12(-4.36%)
Nov 01, 2024 2.930 2.970 2.700 2.750 39,400 -0.04(-1.43%)
Oct 31, 2024 2.910 2.910 2.786 2.790 27,506 -0.18(-6.06%)
Oct 30, 2024 3.100 3.160 2.930 2.970 99,134 -0.15(-4.81%)
Oct 29, 2024 3.100 3.390 3.040 3.120 242,370 +0.06(+1.96%)
Oct 28, 2024 2.880 3.090 2.830 3.060 143,838 +0.27(+9.68%)
Oct 25, 2024 2.850 3.000 2.720 2.790 81,833 -0.08(-2.79%)
Oct 24, 2024 2.670 2.920 2.640 2.870 120,748 +0.27(+10.38%)
Oct 23, 2024 2.680 2.770 2.590 2.600 34,521 -0.14(-5.11%)
Oct 22, 2024 2.810 2.871 2.600 2.740 44,898 -0.10(-3.52%)
Oct 21, 2024 3.040 3.040 2.780 2.840 63,221 -0.23(-7.49%)
Oct 18, 2024 2.810 3.160 2.810 3.070 89,978 +0.30(+10.83%)
Oct 17, 2024 2.960 2.985 2.650 2.770 142,435 -0.19(-6.58%)
Oct 16, 2024 3.010 3.060 2.890 2.965 59,892 +0.00(+0.01%)
Oct 15, 2024 2.850 3.200 2.820 2.965 154,698 +0.12(+4.39%)
Oct 14, 2024 2.590 3.050 2.590 2.840 160,640 +0.27(+10.51%)
Oct 11, 2024 2.390 2.635 2.380 2.570 50,267 +0.21(+8.90%)
Oct 10, 2024 2.390 2.400 2.300 2.360 24,496 -0.03(-1.26%)
Oct 09, 2024 2.270 2.405 2.260 2.390 34,319 +0.09(+3.91%)
Oct 08, 2024 2.490 2.490 2.240 2.300 57,702 -0.13(-5.35%)
Oct 07, 2024 2.540 2.616 2.400 2.430 38,308 -0.12(-4.71%)
Oct 04, 2024 2.700 2.700 2.490 2.550 49,075 -0.02(-0.78%)
Oct 03, 2024 2.610 2.648 2.510 2.570 31,453 +0.01(+0.39%)
Oct 02, 2024 2.520 2.910 2.470 2.560 83,913 +0.01(+0.39%)
Oct 01, 2024 2.750 2.750 2.470 2.550 29,653 -0.11(-4.14%)
Sep 30, 2024 2.880 2.920 2.623 2.660 55,262 -0.27(-9.22%)
Sep 27, 2024 2.930 3.040 2.800 2.930 98,186 +0.01(+0.34%)
Sep 26, 2024 2.990 3.107 2.675 2.920 122,981 +0.10(+3.55%)
Sep 25, 2024 2.530 3.103 2.530 2.820 115,326 +0.23(+8.88%)
Sep 24, 2024 2.550 2.680 2.460 2.590 44,499 +0.03(+1.17%)
Sep 23, 2024 2.570 2.690 2.420 2.560 55,173 +0.07(+2.81%)
Sep 20, 2024 2.560 2.580 2.400 2.490 25,304 -0.03(-1.19%)
Sep 19, 2024 2.600 2.620 2.366 2.520 62,556 +0.06(+2.44%)
Sep 18, 2024 2.430 2.670 2.400 2.460 36,600 +0.00(+0.00%)
Sep 17, 2024 2.600 2.814 2.320 2.460 30,290 -0.01(-0.40%)
Sep 16, 2024 2.650 2.830 2.400 2.470 30,023 -0.18(-6.79%)
Sep 13, 2024 2.450 2.790 2.330 2.650 61,772 +0.22(+9.05%)
Sep 12, 2024 2.410 2.720 2.380 2.430 53,883 +0.11(+4.74%)
Sep 11, 2024 2.400 2.460 2.190 2.320 17,058 -0.21(-8.30%)
Sep 10, 2024 2.500 2.560 2.360 2.530 36,700 +0.03(+1.20%)
Sep 09, 2024 2.650 2.650 2.400 2.500 11,972 +0.11(+4.60%)
Sep 06, 2024 2.500 2.500 2.210 2.390 31,787 -0.01(-0.42%)
Sep 05, 2024 2.510 2.618 2.400 2.400 22,168 -0.10(-4.00%)
Sep 04, 2024 2.520 2.620 2.460 2.500 13,299 -0.03(-1.19%)
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.