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

LM Funding America, Inc. - Common Stock (NQ: LMFA )

1.890 -0.100 (-5.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.000 2.035 1.850 1.890 34,849 -0.10(-5.03%)
Feb 13, 2025 1.930 2.020 1.920 1.990 31,524 +0.09(+4.74%)
Feb 12, 2025 1.820 1.906 1.800 1.900 70,096 +0.08(+4.40%)
Feb 11, 2025 1.900 1.913 1.820 1.820 24,386 -0.06(-3.19%)
Feb 10, 2025 1.950 1.980 1.840 1.880 22,458 -0.04(-2.08%)
Feb 07, 2025 2.010 2.010 1.910 1.920 17,608 +0.00(+0.26%)
Feb 06, 2025 1.940 1.940 1.870 1.915 10,014 +0.02(+0.79%)
Feb 05, 2025 2.000 2.020 1.851 1.900 23,191 -0.02(-1.04%)
Feb 04, 2025 1.810 2.050 1.810 1.920 44,117 +0.09(+4.92%)
Feb 03, 2025 1.820 1.940 1.750 1.830 50,640 -0.05(-2.66%)
Jan 31, 2025 1.940 1.990 1.870 1.880 60,282 -0.08(-4.08%)
Jan 30, 2025 1.950 2.040 1.950 1.960 50,947 +0.01(+0.51%)
Jan 29, 2025 1.960 2.000 1.840 1.950 45,191 +0.02(+1.04%)
Jan 28, 2025 1.970 2.019 1.900 1.930 36,716 -0.04(-2.03%)
Jan 27, 2025 2.130 2.130 1.910 1.970 73,955 -0.19(-8.80%)
Jan 24, 2025 2.080 2.280 2.080 2.160 139,160 +0.11(+5.37%)
Jan 23, 2025 1.950 2.110 1.940 2.050 134,517 +0.08(+4.06%)
Jan 22, 2025 2.050 2.140 1.900 1.970 50,561 -0.11(-5.06%)
Jan 21, 2025 2.190 2.190 2.030 2.075 93,919 -0.11(-5.25%)
Jan 17, 2025 2.160 2.370 2.110 2.190 214,026 +0.10(+4.78%)
Jan 16, 2025 2.150 2.180 2.030 2.090 34,504 -0.02(-0.95%)
Jan 15, 2025 1.990 2.150 1.985 2.110 66,641 +0.18(+9.33%)
Jan 14, 2025 2.000 2.057 1.840 1.930 33,744 -0.02(-1.03%)
Jan 13, 2025 2.040 2.050 1.850 1.950 115,289 -0.11(-5.34%)
Jan 10, 2025 2.150 2.176 2.000 2.060 55,642 -0.09(-4.19%)
Jan 08, 2025 2.240 2.309 2.060 2.150 41,455 -0.10(-4.44%)
Jan 07, 2025 2.380 2.380 2.200 2.250 104,830 -0.13(-5.46%)
Jan 06, 2025 2.430 2.550 2.360 2.380 84,901 -0.01(-0.42%)
Jan 03, 2025 2.350 2.450 2.350 2.390 41,090 +0.02(+0.84%)
Jan 02, 2025 2.130 2.390 2.130 2.370 72,123 +0.22(+10.23%)
Dec 31, 2024 2.150 0 -0.12(-5.29%)
Dec 30, 2024 2.290 2.440 2.215 2.270 95,283 -0.12(-5.02%)
Dec 27, 2024 2.500 2.590 2.320 2.390 107,542 +0.10(+4.14%)
Dec 26, 2024 2.200 2.400 2.200 2.295 72,909 +0.06(+2.91%)
Dec 24, 2024 2.230 2.330 2.200 2.230 39,970 +0.00(+0.00%)
Dec 23, 2024 2.260 2.366 2.110 2.230 73,801 -0.03(-1.33%)
Dec 20, 2024 2.180 2.440 2.145 2.260 90,813 -0.03(-1.31%)
Dec 19, 2024 2.390 2.430 2.232 2.290 104,288 +0.01(+0.44%)
Dec 18, 2024 2.580 2.655 2.180 2.280 298,354 -0.36(-13.64%)
Dec 17, 2024 2.770 2.850 2.600 2.640 169,601 -0.15(-5.38%)
Dec 16, 2024 2.740 2.900 2.699 2.790 159,116 +0.08(+2.95%)
Dec 13, 2024 2.750 2.840 2.670 2.710 60,181 -0.03(-1.09%)
Dec 12, 2024 2.880 2.880 2.690 2.740 58,479 -0.16(-5.52%)
Dec 11, 2024 2.840 2.924 2.730 2.900 65,434 +0.13(+4.69%)
Dec 10, 2024 2.900 2.940 2.710 2.770 90,571 -0.08(-2.81%)
Dec 09, 2024 2.910 3.000 2.790 2.850 71,858 -0.10(-3.39%)
Dec 06, 2024 2.970 3.080 2.850 2.950 179,153 +0.02(+0.68%)
Dec 05, 2024 3.250 3.358 2.880 2.930 216,293 -0.16(-5.18%)
Dec 04, 2024 3.030 3.100 2.850 3.090 146,684 +0.10(+3.34%)
Dec 03, 2024 2.900 3.060 2.900 2.990 47,374 -0.01(-0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.