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 (%)
Jul 31, 2017 200.81 200.81 200.81 0 -4.00(-1.96%)
Jul 26, 2017 204.81 204.81 204.81 0 +1.31(+0.64%)
Jul 25, 2017 215.00 224.00 201.00 203.50 52 -6.50(-3.10%)
Jul 24, 2017 204.50 210.00 204.50 210.00 8 +8.03(+3.98%)
Jul 21, 2017 201.97 201.97 201.97 201.97 31 -2.53(-1.24%)
Jul 20, 2017 204.50 204.50 204.50 204.50 5 -0.50(-0.24%)
Jul 12, 2017 205.00 205.00 205.00 0 +4.50(+2.24%)
Jul 11, 2017 205.00 205.00 200.50 200.50 10 -4.00(-1.96%)
Jul 10, 2017 204.50 204.50 204.50 204.50 8 +1.50(+0.74%)
Jul 07, 2017 204.00 204.00 203.00 203.00 17 -6.50(-3.10%)
Jul 05, 2017 209.50 209.50 209.50 0 +1.18(+0.56%)
Jul 03, 2017 208.32 208.32 208.32 208.32 0 +0.00(+0.00%)
Jun 30, 2017 208.32 208.32 208.32 0 -2.18(-1.03%)
Jun 29, 2017 204.00 210.50 204.00 210.50 10 +9.50(+4.73%)
Jun 28, 2017 203.50 203.50 200.50 201.00 23 -17.00(-7.80%)
Jun 27, 2017 221.50 221.50 200.50 218.00 72 +15.00(+7.39%)
Jun 26, 2017 225.00 225.00 203.00 203.00 81 -18.50(-8.35%)
Jun 23, 2017 221.50 221.50 221.50 221.50 7 +14.00(+6.75%)
Jun 22, 2017 207.50 207.50 207.50 207.50 5 +1.50(+0.73%)
Jun 20, 2017 206.00 206.00 206.00 0 +0.00(+0.00%)
Jun 19, 2017 206.00 206.00 206.00 206.00 18 +0.50(+0.24%)
Jun 16, 2017 209.50 209.50 205.50 205.50 13 -0.50(-0.24%)
Jun 15, 2017 210.00 210.00 206.00 206.00 17 -0.50(-0.24%)
Jun 14, 2017 209.00 209.50 206.50 206.50 14 -3.50(-1.67%)
Jun 13, 2017 206.31 210.00 206.31 210.00 18 +4.00(+1.94%)
Jun 12, 2017 206.50 206.50 206.00 206.00 10 -7.50(-3.51%)
Jun 09, 2017 214.00 214.00 212.98 213.50 20 -7.50(-3.39%)
Jun 08, 2017 217.50 221.00 212.50 221.00 68 +0.50(+0.23%)
Jun 07, 2017 220.50 220.50 220.50 220.50 10 -0.75(-0.34%)
Jun 06, 2017 221.25 221.25 221.25 221.25 21 +8.75(+4.12%)
Jun 05, 2017 206.00 222.00 205.50 212.50 56 +6.50(+3.16%)
Jun 02, 2017 214.50 214.94 206.00 206.00 71 -8.00(-3.74%)
Jun 01, 2017 210.50 231.00 210.00 214.00 43 +4.00(+1.90%)
May 26, 2017 210.00 210.00 210.00 0 -1.00(-0.47%)
May 25, 2017 209.81 211.00 209.81 211.00 22 -1.50(-0.71%)
May 23, 2017 212.50 212.50 212.50 0 -13.00(-5.77%)
May 18, 2017 225.50 225.50 225.50 0 +16.07(+7.68%)
May 17, 2017 212.50 212.50 209.43 209.43 91 -3.07(-1.44%)
May 16, 2017 204.52 212.50 204.52 212.50 12 +7.50(+3.66%)
May 15, 2017 205.50 205.50 204.95 205.00 14 -6.50(-3.07%)
May 12, 2017 211.45 211.50 210.50 211.50 25 -0.45(-0.21%)
May 11, 2017 211.50 211.95 208.05 211.95 47 +4.95(+2.39%)
May 10, 2017 212.45 212.45 207.00 207.00 23 -5.00(-2.36%)
May 09, 2017 207.25 212.50 207.25 212.00 32 +6.00(+2.91%)
May 08, 2017 212.00 212.00 206.00 206.00 9 -6.45(-3.04%)
May 05, 2017 212.45 212.45 212.45 212.45 7 +0.45(+0.21%)
May 04, 2017 207.00 212.00 206.50 212.00 82 +0.00(+0.00%)
May 03, 2017 212.00 212.00 212.00 212.00 14 +1.00(+0.47%)
May 02, 2017 212.00 212.00 205.50 211.00 50 -1.50(-0.71%)
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.