ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.3331 +0.0020 (+0.60%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 0.3620 0.3625 0.3311 0.3311 330,965 +0.00(+0.06%)
Mar 13, 2026 0.4000 0.4290 0.2950 0.3309 1,454,657 -0.06(-14.85%)
Mar 12, 2026 0.4010 0.4111 0.3704 0.3886 116,471 -0.03(-7.06%)
Mar 11, 2026 0.4069 0.4181 0.3910 0.4181 114,471 +0.01(+2.85%)
Mar 10, 2026 0.4000 0.4310 0.3758 0.4065 475,487 +0.01(+3.28%)
Mar 09, 2026 0.3605 0.4040 0.3588 0.3936 358,578 +0.02(+5.66%)
Mar 06, 2026 0.4100 0.4100 0.3640 0.3725 330,507 -0.03(-8.02%)
Mar 05, 2026 0.4300 0.4276 0.3600 0.4050 216,983 -0.02(-5.81%)
Mar 04, 2026 0.4100 0.4446 0.4001 0.4300 1,091,557 +0.05(+13.16%)
Mar 03, 2026 0.3800 0.3899 0.3580 0.3800 98,994 -0.02(-4.79%)
Mar 02, 2026 0.3793 0.4100 0.3656 0.3991 292,449 +0.03(+7.08%)
Feb 27, 2026 0.3900 0.3900 0.3701 0.3727 99,315 -0.01(-1.92%)
Feb 26, 2026 0.3601 0.3825 0.3511 0.3800 139,750 +0.03(+8.20%)
Feb 25, 2026 0.3400 0.3619 0.3313 0.3512 126,459 +0.04(+11.07%)
Feb 24, 2026 0.3200 0.3300 0.3150 0.3162 119,047 -0.00(-1.16%)
Feb 23, 2026 0.3438 0.3438 0.3100 0.3199 113,572 -0.02(-6.95%)
Feb 20, 2026 0.3660 0.3660 0.3336 0.3438 99,483 -0.01(-2.55%)
Feb 19, 2026 0.4000 0.4000 0.3400 0.3528 305,926 -0.04(-9.07%)
Feb 18, 2026 0.3691 0.4289 0.3584 0.3880 690,723 +0.02(+5.43%)
Feb 17, 2026 0.3400 0.3940 0.3210 0.3680 727,640 +0.04(+12.64%)
Feb 13, 2026 0.3240 0.3400 0.3123 0.3267 175,209 +0.02(+5.59%)
Feb 12, 2026 0.3690 0.3700 0.3000 0.3094 526,746 +0.01(+3.13%)
Feb 11, 2026 0.3300 0.3300 0.3000 0.3000 153,685 -0.02(-4.76%)
Feb 10, 2026 0.3490 0.3500 0.3116 0.3150 77,689 -0.02(-5.75%)
Feb 09, 2026 0.3590 0.3590 0.3342 0.3342 132,831 -0.01(-3.13%)
Feb 06, 2026 0.3000 0.3670 0.3000 0.3450 584,247 +0.05(+18.97%)
Feb 05, 2026 0.3122 0.3270 0.2900 0.2900 530,589 -0.03(-9.06%)
Feb 04, 2026 0.3252 0.3314 0.3150 0.3189 226,548 -0.02(-5.82%)
Feb 03, 2026 0.3483 0.3636 0.3245 0.3386 422,305 -0.02(-6.20%)
Feb 02, 2026 0.3800 0.3900 0.3610 0.3610 366,710 -0.04(-10.20%)
Jan 30, 2026 0.3972 0.4200 0.3801 0.4020 425,752 +0.00(+1.01%)
Jan 29, 2026 0.4180 0.4180 0.3922 0.3980 274,785 -0.02(-5.01%)
Jan 28, 2026 0.4195 0.4300 0.4100 0.4190 220,038 -0.00(-0.76%)
Jan 27, 2026 0.4101 0.4265 0.4100 0.4222 366,755 +0.01(+2.30%)
Jan 26, 2026 0.4400 0.4491 0.3950 0.4127 331,044 -0.02(-3.80%)
Jan 23, 2026 0.4440 0.4650 0.4190 0.4290 318,375 -0.01(-1.61%)
Jan 22, 2026 0.4308 0.4456 0.4308 0.4360 108,050 +0.01(+1.28%)
Jan 21, 2026 0.4080 0.4333 0.4080 0.4305 270,356 +0.02(+5.49%)
Jan 20, 2026 0.4580 0.4580 0.3953 0.4081 639,290 -0.04(-8.09%)
Jan 16, 2026 0.4700 0.4800 0.4410 0.4440 699,946 -0.03(-5.51%)
Jan 15, 2026 0.4716 0.5400 0.4582 0.4699 882,598 -0.00(-0.02%)
Jan 14, 2026 0.4962 0.5220 0.4680 0.4700 889,575 -0.01(-1.67%)
Jan 13, 2026 0.4600 0.5058 0.4538 0.4780 880,468 +0.01(+2.36%)
Jan 12, 2026 0.4750 0.4906 0.4554 0.4670 340,864 -0.00(-0.64%)
Jan 09, 2026 0.4800 0.5075 0.4700 0.4700 195,402 +0.00(+0.00%)
Jan 08, 2026 0.5000 0.5250 0.4700 0.4700 426,252 -0.05(-10.07%)
Jan 07, 2026 0.5498 0.5498 0.4975 0.5226 270,550 -0.02(-3.51%)
Jan 06, 2026 0.5700 0.5788 0.5345 0.5416 301,929 -0.02(-3.42%)
Jan 05, 2026 0.5330 0.5910 0.5200 0.5608 1,017,218 +0.08(+16.11%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.