Lm Funding America Inc (NQ: LMFA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	3.160	3.240	3.010	3.210	114,534	+0.05(+1.58%)
Nov 06, 2024	2.990	3.300	2.850	3.160	302,712	+0.50(+18.80%)
Nov 05, 2024	2.660	2.820	2.600	2.660	38,573	+0.03(+1.14%)
Nov 04, 2024	2.760	2.800	2.600	2.630	38,185	-0.12(-4.36%)
Nov 01, 2024	2.930	2.970	2.700	2.750	39,400	-0.04(-1.43%)
Oct 31, 2024	2.910	2.910	2.786	2.790	27,506	-0.18(-6.06%)
Oct 30, 2024	3.100	3.160	2.930	2.970	99,134	-0.15(-4.81%)
Oct 29, 2024	3.100	3.390	3.040	3.120	242,370	+0.06(+1.96%)
Oct 28, 2024	2.880	3.090	2.830	3.060	143,838	+0.27(+9.68%)
Oct 25, 2024	2.850	3.000	2.720	2.790	81,833	-0.08(-2.79%)
Oct 24, 2024	2.670	2.920	2.640	2.870	120,748	+0.27(+10.38%)
Oct 23, 2024	2.680	2.770	2.590	2.600	34,521	-0.14(-5.11%)
Oct 22, 2024	2.810	2.871	2.600	2.740	44,898	-0.10(-3.52%)
Oct 21, 2024	3.040	3.040	2.780	2.840	63,221	-0.23(-7.49%)
Oct 18, 2024	2.810	3.160	2.810	3.070	89,978	+0.30(+10.83%)
Oct 17, 2024	2.960	2.985	2.650	2.770	142,435	-0.19(-6.58%)
Oct 16, 2024	3.010	3.060	2.890	2.965	59,892	+0.00(+0.01%)
Oct 15, 2024	2.850	3.200	2.820	2.965	154,698	+0.12(+4.39%)
Oct 14, 2024	2.590	3.050	2.590	2.840	160,640	+0.27(+10.51%)
Oct 11, 2024	2.390	2.635	2.380	2.570	50,267	+0.21(+8.90%)
Oct 10, 2024	2.390	2.400	2.300	2.360	24,496	-0.03(-1.26%)
Oct 09, 2024	2.270	2.405	2.260	2.390	34,319	+0.09(+3.91%)
Oct 08, 2024	2.490	2.490	2.240	2.300	57,702	-0.13(-5.35%)
Oct 07, 2024	2.540	2.616	2.400	2.430	38,308	-0.12(-4.71%)
Oct 04, 2024	2.700	2.700	2.490	2.550	49,075	-0.02(-0.78%)
Oct 03, 2024	2.610	2.648	2.510	2.570	31,453	+0.01(+0.39%)
Oct 02, 2024	2.520	2.910	2.470	2.560	83,913	+0.01(+0.39%)
Oct 01, 2024	2.750	2.750	2.470	2.550	29,653	-0.11(-4.14%)
Sep 30, 2024	2.880	2.920	2.623	2.660	55,262	-0.27(-9.22%)
Sep 27, 2024	2.930	3.040	2.800	2.930	98,186	+0.01(+0.34%)
Sep 26, 2024	2.990	3.107	2.675	2.920	122,981	+0.10(+3.55%)
Sep 25, 2024	2.530	3.103	2.530	2.820	115,326	+0.23(+8.88%)
Sep 24, 2024	2.550	2.680	2.460	2.590	44,499	+0.03(+1.17%)
Sep 23, 2024	2.570	2.690	2.420	2.560	55,173	+0.07(+2.81%)
Sep 20, 2024	2.560	2.580	2.400	2.490	25,304	-0.03(-1.19%)
Sep 19, 2024	2.600	2.620	2.366	2.520	62,556	+0.06(+2.44%)
Sep 18, 2024	2.430	2.670	2.400	2.460	36,600	+0.00(+0.00%)
Sep 17, 2024	2.600	2.814	2.320	2.460	30,290	-0.01(-0.40%)
Sep 16, 2024	2.650	2.830	2.400	2.470	30,023	-0.18(-6.79%)
Sep 13, 2024	2.450	2.790	2.330	2.650	61,772	+0.22(+9.05%)
Sep 12, 2024	2.410	2.720	2.380	2.430	53,883	+0.11(+4.74%)
Sep 11, 2024	2.400	2.460	2.190	2.320	17,058	-0.21(-8.30%)
Sep 10, 2024	2.500	2.560	2.360	2.530	36,700	+0.03(+1.20%)
Sep 09, 2024	2.650	2.650	2.400	2.500	11,972	+0.11(+4.60%)
Sep 06, 2024	2.500	2.500	2.210	2.390	31,787	-0.01(-0.42%)
Sep 05, 2024	2.510	2.618	2.400	2.400	22,168	-0.10(-4.00%)
Sep 04, 2024	2.520	2.620	2.460	2.500	13,299	-0.03(-1.19%)

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.