Skip to main content

Lm Funding America Inc (NQ: LMFA )

4.970 -0.390 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.380 5.400 4.730 4.970 89,977 -0.39(-7.28%)
Jun 20, 2024 5.370 5.630 5.310 5.360 53,249 -0.11(-2.01%)
Jun 18, 2024 5.470 5.720 5.250 5.470 68,812 -0.17(-3.01%)
Jun 17, 2024 5.340 5.650 5.060 5.640 70,386 +0.21(+3.87%)
Jun 14, 2024 4.790 5.880 4.600 5.430 185,890 +0.42(+8.38%)
Jun 13, 2024 5.880 6.111 3.940 5.010 235,568 -0.68(-11.95%)
Jun 12, 2024 5.300 5.850 5.002 5.690 138,930 +0.64(+12.67%)
Jun 11, 2024 5.080 5.190 4.840 5.050 77,076 -0.38(-7.00%)
Jun 10, 2024 4.800 5.635 4.760 5.430 274,102 +0.65(+13.60%)
Jun 07, 2024 3.850 4.990 3.810 4.780 438,480 +0.82(+20.71%)
Jun 06, 2024 3.550 4.150 3.484 3.960 95,632 +0.30(+8.20%)
Jun 05, 2024 3.340 3.690 3.280 3.660 189,165 +0.28(+8.28%)
Jun 04, 2024 3.270 3.600 3.130 3.380 199,218 +0.11(+3.36%)
Jun 03, 2024 3.320 3.380 3.170 3.270 51,945 +0.07(+2.19%)
May 31, 2024 3.280 3.280 3.060 3.200 37,129 +0.03(+0.95%)
May 30, 2024 3.070 3.210 3.010 3.170 49,667 +0.09(+2.92%)
May 29, 2024 3.140 3.400 2.900 3.080 68,366 -0.08(-2.53%)
May 28, 2024 3.440 3.440 3.100 3.160 80,690 -0.28(-8.14%)
May 24, 2024 3.200 3.550 3.180 3.440 130,152 +0.24(+7.50%)
May 23, 2024 3.350 3.420 3.100 3.200 182,774 -0.53(-14.21%)
May 22, 2024 3.450 4.050 3.250 3.730 928,915 +0.46(+14.07%)
May 21, 2024 3.290 3.570 2.931 3.270 1,438,419 +0.42(+14.74%)
May 20, 2024 2.950 3.140 2.810 2.850 173,947 -0.14(-4.68%)
May 17, 2024 3.150 3.240 2.850 2.990 121,623 -0.12(-3.86%)
May 16, 2024 2.640 3.600 2.520 3.110 594,684 +0.75(+31.78%)
May 15, 2024 2.350 2.530 2.280 2.360 256,634 -0.01(-0.42%)
May 14, 2024 2.580 2.580 2.320 2.370 63,133 +0.00(+0.00%)
May 13, 2024 2.300 2.490 2.300 2.370 61,241 +0.05(+2.16%)
May 10, 2024 2.426 2.447 2.230 2.320 83,552 -0.09(-3.73%)
May 09, 2024 2.580 2.580 2.380 2.410 181,637 -0.07(-2.82%)
May 08, 2024 2.480 2.540 2.360 2.480 60,032 +0.03(+1.22%)
May 07, 2024 2.420 2.681 2.420 2.450 54,786 +0.01(+0.41%)
May 06, 2024 2.390 2.505 2.330 2.440 29,105 +0.06(+2.52%)
May 03, 2024 2.600 2.600 2.250 2.380 90,102 -0.02(-0.83%)
May 02, 2024 2.410 2.490 2.350 2.400 29,880 +0.01(+0.56%)
May 01, 2024 2.371 2.490 2.317 2.387 22,740 -0.06(-2.59%)
Apr 30, 2024 2.560 2.560 2.400 2.450 24,092 -0.17(-6.48%)
Apr 29, 2024 2.640 2.700 2.590 2.620 17,031 -0.10(-3.68%)
Apr 26, 2024 2.740 2.790 2.560 2.720 34,092 +0.03(+1.12%)
Apr 25, 2024 2.700 2.730 2.578 2.690 17,984 -0.04(-1.47%)
Apr 24, 2024 2.830 2.830 2.680 2.730 14,762 -0.08(-2.85%)
Apr 23, 2024 2.750 2.980 2.750 2.810 56,336 +0.06(+2.18%)
Apr 22, 2024 2.600 2.750 2.440 2.750 39,991 +0.16(+6.18%)
Apr 19, 2024 2.680 2.830 2.550 2.590 69,980 -0.08(-3.00%)
Apr 18, 2024 2.520 2.780 2.450 2.670 22,737 +0.17(+6.80%)
Apr 17, 2024 2.460 2.595 2.313 2.500 31,276 +0.06(+2.46%)
Apr 16, 2024 2.570 2.820 2.380 2.440 51,509 -0.17(-6.58%)
Apr 15, 2024 2.800 2.990 2.610 2.612 42,470 -0.21(-7.38%)
Apr 12, 2024 3.050 3.060 2.800 2.820 58,283 -0.19(-6.32%)
Apr 11, 2024 3.200 3.200 2.920 3.010 45,058 -0.27(-8.23%)
Apr 10, 2024 3.270 3.288 3.100 3.280 22,542 -0.02(-0.61%)
Apr 09, 2024 3.360 3.440 3.190 3.300 50,273 -0.02(-0.60%)
Apr 08, 2024 3.410 3.580 3.220 3.320 75,912 +0.07(+2.15%)
Apr 05, 2024 3.300 3.458 3.220 3.250 32,766 -0.09(-2.69%)
Apr 04, 2024 3.300 3.520 3.280 3.340 78,250 +0.00(+0.00%)
Apr 03, 2024 3.200 3.469 3.100 3.340 66,484 +0.12(+3.73%)
Apr 02, 2024 3.250 3.320 3.110 3.220 85,403 -0.21(-6.12%)
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.