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

Lm Funding America Inc (NQ: LMFA )

3.200 +0.030 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2017 212.19 212.19 205.50 205.50 171 -7.00(-3.29%)
Feb 27, 2017 210.54 212.50 205.50 212.50 88 +1.76(+0.84%)
Feb 24, 2017 211.00 211.70 210.00 210.74 28 +0.24(+0.11%)
Feb 23, 2017 209.41 211.69 209.41 210.50 21 +4.00(+1.94%)
Feb 17, 2017 206.50 206.50 206.50 1 -1.81(-0.87%)
Feb 16, 2017 208.00 215.68 208.00 208.31 28 +0.31(+0.15%)
Feb 14, 2017 208.00 208.00 208.00 7 +2.50(+1.22%)
Feb 13, 2017 208.00 210.54 205.50 205.50 116 -17.00(-7.64%)
Feb 10, 2017 205.50 222.50 205.50 222.50 11 +14.50(+6.97%)
Feb 09, 2017 208.00 208.00 208.00 208.00 2 -5.52(-2.59%)
Feb 08, 2017 205.50 213.52 205.50 213.52 52 +7.71(+3.75%)
Feb 07, 2017 205.81 205.81 205.81 205.81 2 -18.93(-8.42%)
Feb 06, 2017 224.74 224.74 224.74 224.74 40 +18.74(+9.10%)
Feb 03, 2017 205.50 206.00 205.00 206.00 50 -1.00(-0.48%)
Feb 02, 2017 206.50 207.00 206.50 207.00 14 -5.00(-2.36%)
Feb 01, 2017 207.00 212.00 207.00 212.00 4 +0.00(+0.00%)
Jan 31, 2017 207.00 212.00 207.00 212.00 7 -3.00(-1.40%)
Jan 30, 2017 205.50 215.00 205.50 215.00 9 +9.50(+4.62%)
Jan 27, 2017 205.50 211.50 205.50 205.50 20 +0.00(+0.00%)
Jan 26, 2017 206.50 212.43 205.50 205.50 59 -9.50(-4.42%)
Jan 25, 2017 218.70 218.70 215.00 215.00 22 +9.50(+4.62%)
Jan 24, 2017 206.00 206.00 205.50 205.50 22 -7.00(-3.29%)
Jan 19, 2017 212.50 212.50 212.50 0 -5.00(-2.30%)
Jan 18, 2017 217.50 217.50 217.50 217.50 10 +3.00(+1.40%)
Jan 17, 2017 205.50 214.50 205.50 214.50 42 +9.00(+4.38%)
Jan 13, 2017 205.50 205.50 205.50 0 +0.00(+0.00%)
Jan 12, 2017 205.50 205.50 205.50 205.50 16 +0.00(+0.00%)
Jan 11, 2017 203.00 215.00 200.50 205.50 25 +2.50(+1.23%)
Jan 10, 2017 203.00 203.00 203.00 203.00 2 +0.00(+0.00%)
Jan 09, 2017 203.50 206.94 203.00 203.00 38 -2.00(-0.98%)
Jan 06, 2017 203.05 205.00 203.05 205.00 4 -1.00(-0.49%)
Jan 05, 2017 205.50 215.00 205.50 206.00 20 -6.39(-3.01%)
Jan 04, 2017 216.84 218.50 193.50 212.39 105 -7.11(-3.24%)
Jan 03, 2017 219.50 219.50 219.50 219.50 8 +16.00(+7.86%)
Dec 30, 2016 203.50 203.50 203.50 0 -6.50(-3.10%)
Dec 29, 2016 212.50 215.00 206.00 210.00 124 -0.50(-0.24%)
Dec 28, 2016 208.00 215.50 201.00 210.50 46 -4.38(-2.04%)
Dec 27, 2016 207.08 215.00 207.08 214.88 39 +9.88(+4.82%)
Dec 23, 2016 205.00 205.00 205.00 0 -0.50(-0.24%)
Dec 22, 2016 203.00 214.00 203.00 205.50 28 -2.50(-1.20%)
Dec 21, 2016 207.78 210.57 205.50 208.00 90 -7.03(-3.27%)
Dec 20, 2016 234.00 234.00 211.00 215.03 44 -17.47(-7.52%)
Dec 19, 2016 251.00 251.00 232.50 232.50 37 -23.50(-9.18%)
Dec 16, 2016 232.50 256.00 221.50 256.00 158 +23.50(+10.11%)
Dec 15, 2016 222.50 252.00 220.50 232.50 84 +10.00(+4.49%)
Dec 14, 2016 259.50 259.50 221.00 222.50 95 -28.25(-11.27%)
Dec 13, 2016 245.50 264.00 245.00 250.75 87 +5.25(+2.14%)
Dec 12, 2016 264.00 296.50 240.50 245.50 149 -26.50(-9.74%)
Dec 09, 2016 245.00 275.50 245.00 272.00 51 +37.50(+15.99%)
Dec 08, 2016 236.50 240.25 232.50 234.50 54 +9.00(+3.99%)
Dec 07, 2016 213.00 229.78 213.00 225.50 67 +12.50(+5.87%)
Dec 06, 2016 205.00 215.50 205.00 213.00 58 +7.50(+3.65%)
Dec 05, 2016 227.50 227.50 205.50 205.50 84 -28.00(-11.99%)
Dec 02, 2016 240.50 240.50 229.50 233.50 31 -5.13(-2.15%)
Dec 01, 2016 249.22 249.22 234.00 238.63 45 -3.22(-1.33%)
Nov 30, 2016 239.50 250.50 224.50 241.84 120 +10.84(+4.69%)
Nov 29, 2016 219.00 231.30 208.05 231.00 208 +18.00(+8.45%)
Nov 28, 2016 224.66 224.66 203.00 213.00 406 -12.50(-5.54%)
Nov 25, 2016 232.50 234.61 225.50 225.50 10 -10.00(-4.25%)
Nov 23, 2016 235.50 235.50 235.50 0 -15.00(-5.99%)
Nov 22, 2016 275.50 275.50 250.50 250.50 111 -1.50(-0.60%)
Nov 21, 2016 300.50 300.50 241.00 252.00 42 -48.50(-16.14%)
Nov 18, 2016 300.50 301.00 300.50 300.50 12 -7.48(-2.43%)
Nov 17, 2016 297.00 310.83 291.00 307.98 90 +7.98(+2.66%)
Nov 16, 2016 305.00 325.00 300.00 300.00 84 +5.00(+1.69%)
Nov 15, 2016 325.00 325.00 290.00 295.00 1,668 -47.50(-13.87%)
Nov 14, 2016 355.50 360.00 342.50 342.50 14 -23.00(-6.29%)
Nov 10, 2016 365.50 365.50 365.50 0 +25.50(+7.50%)
Nov 09, 2016 340.50 340.50 340.00 340.00 4 +9.50(+2.87%)
Nov 08, 2016 325.50 330.50 322.23 330.50 57 +10.00(+3.12%)
Nov 07, 2016 330.00 352.40 320.50 320.50 219 -30.00(-8.56%)
Nov 04, 2016 340.00 350.50 331.00 350.50 38 +5.50(+1.59%)
Nov 03, 2016 357.00 361.80 345.00 345.00 89 -24.50(-6.63%)
Nov 02, 2016 370.50 370.50 350.50 369.50 34 -3.61(-0.97%)
Nov 01, 2016 371.00 373.11 366.05 373.11 20 -2.39(-0.64%)
Oct 31, 2016 375.50 375.50 375.50 375.50 2 +0.00(+0.00%)
Oct 27, 2016 375.50 375.50 375.50 0 +5.00(+1.35%)
Oct 26, 2016 381.00 381.00 360.52 370.50 110 -13.00(-3.39%)
Oct 25, 2016 385.50 386.44 383.50 383.50 42 -4.50(-1.16%)
Oct 24, 2016 390.50 390.50 388.00 388.00 30 -0.05(-0.01%)
Oct 21, 2016 390.50 390.50 386.00 388.05 16 +2.55(+0.66%)
Oct 20, 2016 386.00 386.00 385.50 385.50 8 -1.76(-0.45%)
Oct 19, 2016 395.50 395.50 386.00 387.26 34 -8.24(-2.08%)
Oct 18, 2016 398.40 398.40 392.00 395.50 85 -3.00(-0.75%)
Oct 17, 2016 396.00 398.50 396.00 398.50 6 -0.16(-0.04%)
Oct 14, 2016 398.64 399.00 398.64 398.66 22 +0.66(+0.17%)
Oct 13, 2016 398.00 398.00 398.00 398.00 5 +4.00(+1.02%)
Oct 12, 2016 397.50 397.50 392.50 394.00 74 -3.50(-0.88%)
Oct 11, 2016 398.00 400.46 397.50 397.50 20 +5.50(+1.40%)
Oct 10, 2016 400.50 400.50 392.00 392.00 48 -6.00(-1.51%)
Oct 07, 2016 400.00 401.50 395.50 398.00 48 -2.00(-0.50%)
Oct 06, 2016 400.50 400.50 400.00 400.00 6 -3.00(-0.74%)
Oct 05, 2016 402.00 403.50 401.17 403.00 48 +1.50(+0.37%)
Oct 04, 2016 401.50 401.50 401.50 401.50 2 -0.69(-0.17%)
Oct 03, 2016 401.50 402.19 401.50 402.19 20 -1.81(-0.45%)
Sep 30, 2016 404.00 404.00 404.00 404.00 2 +0.82(+0.20%)
Sep 29, 2016 403.18 403.18 403.18 403.18 4 +1.18(+0.29%)
Sep 28, 2016 404.25 405.50 401.50 402.00 70 -1.00(-0.25%)
Sep 27, 2016 402.50 405.50 390.50 403.00 53 -4.50(-1.10%)
Sep 23, 2016 419.00 407.50 407.50 407.50 1 -12.50(-2.98%)
Sep 21, 2016 413.00 420.00 420.00 420.00 0 +15.27(+3.77%)
Sep 20, 2016 404.50 409.00 390.50 404.73 184 +0.23(+0.06%)
Sep 19, 2016 404.45 404.50 404.45 404.50 26 -0.50(-0.12%)
Sep 16, 2016 400.50 405.00 400.50 405.00 34 +0.50(+0.12%)
Sep 15, 2016 402.50 405.00 396.00 404.50 57 -7.50(-1.82%)
Sep 14, 2016 400.00 412.00 396.88 412.00 7 +13.83(+3.47%)
Sep 13, 2016 406.25 406.25 381.50 398.17 26 -9.83(-2.41%)
Sep 12, 2016 403.00 408.00 403.00 408.00 49 -10.50(-2.51%)
Sep 09, 2016 401.50 419.50 401.50 418.50 55 +9.25(+2.26%)
Sep 08, 2016 409.25 409.25 409.25 409.25 2 +8.75(+2.18%)
Sep 07, 2016 407.80 415.00 400.50 400.50 45 +0.50(+0.12%)
Sep 06, 2016 392.75 402.84 392.75 400.00 97 +0.00(+0.00%)
Sep 02, 2016 396.50 400.00 400.00 400.00 26 +12.50(+3.23%)
Sep 01, 2016 400.00 400.00 350.50 387.50 351 +13.50(+3.61%)
Aug 31, 2016 361.00 387.50 361.00 374.00 210 +2.50(+0.67%)
Aug 30, 2016 387.00 400.50 355.50 371.50 227 -6.00(-1.59%)
Aug 29, 2016 402.50 402.50 375.50 377.50 297 -32.02(-7.82%)
Aug 26, 2016 422.50 422.50 404.50 409.52 17 +5.52(+1.37%)
Aug 25, 2016 402.75 409.00 402.75 404.00 17 -20.50(-4.83%)
Aug 24, 2016 425.00 425.00 411.50 424.50 53 +22.00(+5.47%)
Aug 23, 2016 433.50 433.50 376.00 402.50 203 -35.00(-8.00%)
Aug 22, 2016 446.00 446.00 437.50 437.50 22 +30.50(+7.49%)
Aug 19, 2016 421.00 421.00 407.00 407.00 30 -16.11(-3.81%)
Aug 18, 2016 420.68 423.11 420.68 423.11 20 +15.61(+3.83%)
Aug 17, 2016 407.50 407.50 407.50 407.50 8 +0.00(+0.00%)
Aug 16, 2016 410.50 420.77 405.00 407.50 40 +7.00(+1.75%)
Aug 15, 2016 397.50 408.50 397.50 400.50 47 +9.50(+2.43%)
Aug 12, 2016 401.00 401.00 387.50 391.00 48 -10.50(-2.62%)
Aug 11, 2016 403.00 403.00 400.50 401.50 117 +0.00(+0.00%)
Aug 03, 2016 402.50 401.50 401.50 401.50 2 +0.00(+0.00%)
Aug 02, 2016 401.50 401.50 401.50 401.50 3 -1.50(-0.37%)
Aug 01, 2016 411.00 411.00 403.00 403.00 12 -17.50(-4.16%)
Jul 29, 2016 407.50 420.50 407.50 420.50 69 +14.50(+3.57%)
Jul 28, 2016 401.00 411.36 316.50 406.00 141 +4.75(+1.18%)
Jul 27, 2016 401.50 401.50 401.25 401.25 7 +1.25(+0.31%)
Jul 26, 2016 416.00 416.00 400.00 400.00 60 -16.00(-3.85%)
Jul 22, 2016 407.50 416.00 416.00 416.00 30 +1.00(+0.24%)
Jul 21, 2016 402.50 415.00 400.00 415.00 16 +0.25(+0.06%)
Jul 20, 2016 402.50 414.75 379.08 414.75 12 +11.75(+2.92%)
Jul 19, 2016 405.00 405.00 403.00 403.00 13 -3.00(-0.74%)
Jul 18, 2016 412.50 420.00 403.50 406.00 174 +3.50(+0.87%)
Jul 15, 2016 407.50 423.00 402.50 402.50 169 -20.50(-4.85%)
Jul 14, 2016 423.00 423.00 423.00 423.00 4 +22.00(+5.49%)
Jul 13, 2016 402.50 424.00 395.00 401.00 66 -6.00(-1.47%)
Jul 12, 2016 407.00 407.00 407.00 407.00 4 +5.00(+1.24%)
Jul 11, 2016 396.00 403.00 396.00 402.00 38 +4.54(+1.14%)
Jul 08, 2016 399.50 398.36 398.36 397.46 65 -0.90(-0.23%)
Jul 07, 2016 402.50 402.50 387.50 398.36 41 -7.64(-1.88%)
Jul 05, 2016 408.50 409.50 402.00 406.00 49 +3.50(+0.87%)
Jul 01, 2016 403.00 402.50 402.50 402.50 44 -6.00(-1.47%)
Jun 30, 2016 408.50 408.50 408.50 408.50 2 +5.50(+1.36%)
Jun 29, 2016 422.50 422.50 402.50 403.00 62 -9.50(-2.30%)
Jun 28, 2016 412.50 412.50 412.50 412.50 7 +1.50(+0.36%)
Jun 27, 2016 411.00 417.95 411.00 411.00 25 +0.50(+0.12%)
Jun 24, 2016 429.00 429.00 410.50 410.50 25 -13.25(-3.13%)
Jun 23, 2016 432.00 432.00 419.50 423.75 26 +12.75(+3.10%)
Jun 22, 2016 411.00 411.00 411.00 411.00 2 +7.50(+1.86%)
Jun 21, 2016 413.00 425.15 404.00 403.50 200 -10.00(-2.42%)
Jun 20, 2016 412.50 413.50 412.50 413.50 49 +3.00(+0.73%)
Jun 17, 2016 408.00 425.29 402.50 410.50 48 -1.50(-0.36%)
Jun 16, 2016 402.50 414.50 402.50 412.00 153 +4.48(+1.10%)
Jun 15, 2016 426.00 426.00 402.50 407.52 132 +2.02(+0.50%)
Jun 13, 2016 412.00 405.50 405.50 405.50 2 -0.50(-0.12%)
Jun 10, 2016 405.50 421.50 402.50 406.00 20 +3.00(+0.74%)
Jun 09, 2016 427.00 427.00 402.00 403.00 27 -3.50(-0.86%)
Jun 08, 2016 406.50 430.00 405.46 406.50 535 +4.50(+1.12%)
Jun 07, 2016 406.00 412.00 401.00 402.00 131 -13.00(-3.13%)
Jun 03, 2016 422.00 415.00 415.00 415.00 0 -5.50(-1.31%)
Jun 02, 2016 450.00 450.00 420.50 420.50 60 -28.50(-6.35%)
Jun 01, 2016 449.00 449.00 448.50 449.00 30 -0.50(-0.11%)
May 31, 2016 449.50 449.50 449.50 449.50 4 -0.50(-0.11%)
May 27, 2016 449.00 450.00 450.00 450.00 66 +6.19(+1.40%)
May 26, 2016 475.00 475.00 443.80 443.80 40 +4.15(+0.94%)
May 25, 2016 439.65 439.65 439.65 439.65 4 +4.67(+1.07%)
May 24, 2016 430.00 445.00 430.00 434.98 224 -11.52(-2.58%)
May 23, 2016 435.50 450.00 435.50 446.50 38 +18.00(+4.20%)
May 20, 2016 432.00 462.27 406.50 428.50 134 +8.50(+2.02%)
May 19, 2016 428.50 428.50 418.00 420.00 14 -2.50(-0.59%)
May 18, 2016 407.00 422.50 407.00 422.50 16 -2.00(-0.47%)
May 17, 2016 403.00 435.00 403.00 424.50 359 +10.63(+2.57%)
May 16, 2016 404.24 434.00 404.24 413.87 61 -21.13(-4.86%)
May 13, 2016 435.00 435.00 435.00 435.00 5 +29.00(+7.14%)
May 12, 2016 404.00 435.00 401.00 406.00 31 +2.08(+0.51%)
May 10, 2016 403.90 403.92 403.92 403.92 20 -2.08(-0.51%)
May 09, 2016 418.50 420.00 406.00 406.00 35 -2.50(-0.61%)
May 06, 2016 407.50 408.50 407.50 408.50 4 +9.00(+2.25%)
May 05, 2016 399.50 405.00 391.00 399.50 45 +7.50(+1.91%)
May 04, 2016 400.50 400.50 392.00 392.00 39 -8.00(-2.00%)
May 03, 2016 435.50 435.50 399.92 400.00 57 -3.00(-0.75%)
May 02, 2016 403.00 403.00 403.00 403.00 2 -2.00(-0.49%)
Apr 29, 2016 423.00 438.88 405.00 405.00 73 -39.00(-8.78%)
Apr 28, 2016 417.50 444.00 417.50 444.00 11 +22.50(+5.34%)
Apr 27, 2016 402.00 421.50 401.50 421.50 74 +21.00(+5.24%)
Apr 26, 2016 403.50 404.00 393.50 400.50 118 -11.45(-2.78%)
Apr 25, 2016 401.50 411.95 397.50 411.95 38 +16.45(+4.16%)
Apr 22, 2016 408.50 424.50 388.00 395.50 915 -11.50(-2.83%)
Apr 21, 2016 411.00 425.00 400.50 407.00 292 -18.00(-4.24%)
Apr 20, 2016 424.50 425.00 424.50 425.00 16 +0.00(+0.00%)
Apr 19, 2016 424.50 425.00 405.50 425.00 63 +13.50(+3.28%)
Apr 18, 2016 411.00 411.50 411.00 411.50 9 +3.50(+0.86%)
Apr 15, 2016 424.50 424.50 408.00 408.00 16 +2.50(+0.62%)
Apr 14, 2016 425.00 425.00 405.50 405.50 423 -17.52(-4.14%)
Apr 13, 2016 424.50 424.50 423.02 423.02 8 -28.98(-6.41%)
Apr 12, 2016 452.00 452.00 452.00 452.00 5 +30.50(+7.24%)
Apr 11, 2016 410.00 430.00 408.00 421.50 604 +10.50(+2.55%)
Apr 08, 2016 415.00 424.50 410.00 411.00 61 -4.50(-1.08%)
Apr 07, 2016 415.50 418.00 413.00 415.50 39 +2.50(+0.61%)
Apr 06, 2016 410.50 413.00 410.50 413.00 30 +2.50(+0.61%)
Apr 05, 2016 424.50 424.50 410.50 410.50 10 +2.50(+0.61%)
Apr 04, 2016 413.00 424.00 408.00 408.00 33 +7.00(+1.75%)
Apr 01, 2016 409.00 409.00 400.50 401.00 82 -8.50(-2.08%)
Mar 31, 2016 424.50 424.50 409.50 409.50 32 +4.00(+0.99%)
Mar 30, 2016 425.00 425.00 400.50 405.50 70 -7.50(-1.82%)
Mar 29, 2016 429.00 429.00 413.00 413.00 73 -3.50(-0.84%)
Mar 28, 2016 420.50 420.50 416.50 416.50 13 -3.50(-0.83%)
Mar 24, 2016 429.50 420.00 420.00 420.00 72 +1.50(+0.36%)
Mar 23, 2016 435.50 450.50 413.00 418.50 100 +5.00(+1.21%)
Mar 22, 2016 425.00 434.50 413.00 413.50 111 -13.00(-3.05%)
Mar 21, 2016 425.00 449.50 424.50 426.50 77 +6.50(+1.55%)
Mar 18, 2016 450.00 450.00 420.00 420.00 575 -34.00(-7.49%)
Mar 17, 2016 450.00 455.00 431.75 454.00 347 +4.00(+0.89%)
Mar 16, 2016 450.00 450.00 441.00 450.00 207 +0.00(+0.00%)
Mar 15, 2016 411.00 451.50 411.00 450.00 278 +0.00(+0.00%)
Mar 14, 2016 442.50 455.00 419.00 450.00 436 +10.50(+2.39%)
Mar 11, 2016 444.50 444.50 406.50 439.50 86 -3.00(-0.68%)
Mar 10, 2016 442.50 442.50 442.50 442.50 44 +2.50(+0.57%)
Mar 09, 2016 442.17 442.50 417.57 440.00 41 +0.00(+0.00%)
Mar 08, 2016 442.00 442.50 407.88 440.00 248 -2.00(-0.45%)
Mar 07, 2016 435.00 435.00 435.00 442.00 26 +6.50(+1.49%)
Mar 04, 2016 435.50 434.77 434.77 435.50 2 +0.73(+0.17%)
Mar 03, 2016 425.50 434.77 404.00 434.77 22 +9.77(+2.30%)
Mar 02, 2016 474.50 474.50 425.00 425.00 16 -0.50(-0.12%)
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.