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)

1.130 -0.090 (-7.38%)
Streaming Delayed Price Updated: 2:32 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 1.250 1.270 1.091 1.190 50,986 -0.03(-2.46%)
Apr 03, 2025 1.230 1.405 1.190 1.220 18,268 -0.08(-6.15%)
Apr 02, 2025 1.250 1.355 1.240 1.300 30,518 +0.03(+2.36%)
Apr 01, 2025 1.250 1.310 1.190 1.270 22,203 +0.03(+2.42%)
Mar 31, 2025 1.520 1.520 1.204 1.240 26,514 -0.09(-6.77%)
Mar 28, 2025 1.410 1.440 1.300 1.330 15,862 -0.13(-8.90%)
Mar 27, 2025 1.580 1.580 1.410 1.460 43,542 -0.03(-2.01%)
Mar 26, 2025 1.630 1.633 1.490 1.490 25,707 -0.11(-6.88%)
Mar 25, 2025 1.580 1.656 1.559 1.600 7,713 +0.02(+1.52%)
Mar 24, 2025 1.510 1.640 1.500 1.576 54,087 +0.10(+6.49%)
Mar 21, 2025 1.460 1.540 1.440 1.480 24,724 +0.00(+0.00%)
Mar 20, 2025 1.480 1.618 1.445 1.480 12,612 -0.02(-1.33%)
Mar 19, 2025 1.480 1.620 1.450 1.500 29,667 +0.04(+2.74%)
Mar 18, 2025 1.487 1.520 1.454 1.460 11,443 -0.02(-1.35%)
Mar 17, 2025 1.380 1.600 1.374 1.480 53,437 +0.14(+10.45%)
Mar 14, 2025 1.290 1.390 1.280 1.340 26,470 +0.08(+6.35%)
Mar 13, 2025 1.300 1.360 1.260 1.260 7,746 -0.07(-5.26%)
Mar 12, 2025 1.240 1.330 1.240 1.330 12,834 +0.11(+9.02%)
Mar 11, 2025 1.220 1.313 1.200 1.220 34,126 +0.00(+0.00%)
Mar 10, 2025 1.350 1.370 1.220 1.220 32,817 -0.15(-10.95%)
Mar 07, 2025 1.470 1.470 1.340 1.370 61,919 -0.10(-6.80%)
Mar 06, 2025 1.440 1.700 1.400 1.470 116,297 +0.10(+6.99%)
Mar 05, 2025 1.410 1.460 1.330 1.374 24,789 -0.03(-1.86%)
Mar 04, 2025 1.430 1.440 1.300 1.400 52,403 -0.05(-3.45%)
Mar 03, 2025 1.640 1.640 1.420 1.450 92,865 -0.05(-3.33%)
Feb 28, 2025 1.380 1.540 1.370 1.500 30,398 +0.13(+9.49%)
Feb 27, 2025 1.570 1.570 1.370 1.370 40,119 -0.11(-7.43%)
Feb 26, 2025 1.510 1.600 1.440 1.480 47,375 -0.03(-1.99%)
Feb 25, 2025 1.550 1.590 1.430 1.510 89,040 -0.13(-8.15%)
Feb 24, 2025 1.770 1.770 1.620 1.644 88,751 -0.09(-4.97%)
Feb 21, 2025 1.850 1.870 1.730 1.730 42,554 -0.08(-4.42%)
Feb 20, 2025 1.911 1.920 1.806 1.810 45,166 -0.12(-6.22%)
Feb 19, 2025 1.940 1.980 1.850 1.930 21,760 +0.01(+0.78%)
Feb 18, 2025 1.910 1.950 1.866 1.915 35,918 +0.03(+1.32%)
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%)
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.