NasdaqCM - Delayed Quote USD

LM Funding America, Inc. (LMFA)

1.9000
-0.0200
(-1.04%)
At close: May 9 at 4:00:00 PM EDT
1.9300
+0.03
+(1.58%)
After hours: May 9 at 7:09:05 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.92002.08001.88001.90001.900098,100
May 8, 20251.71001.96801.69001.92001.9200154,400
May 7, 20251.75001.78001.65001.67001.670030,600
May 6, 20251.69001.77001.69001.70001.700069,100
May 5, 20251.71001.82501.69001.70001.7000100,500
May 2, 20251.69001.83001.69001.71501.715075,900
May 1, 20251.56001.70001.50001.66001.660057,800
Apr 30, 20251.49001.52001.46001.49001.490060,600
Apr 29, 20251.61001.67501.50001.53001.530027,700
Apr 28, 20251.70001.79001.52001.61001.6100104,100
Apr 25, 20251.44001.78001.44001.65001.6500180,600
Apr 24, 20251.33001.45001.33001.43001.430046,500
Apr 23, 20251.39001.50001.27001.33001.330096,100
Apr 22, 20251.22001.38201.20001.26501.265069,000
Apr 21, 20251.17001.24001.16001.19101.191048,100
Apr 17, 20251.15001.21001.11001.16001.160010,700
Apr 16, 20251.16101.19001.13001.16001.160030,000
Apr 15, 20251.26001.31501.16001.19001.190029,400
Apr 14, 20251.23001.30001.20001.27001.270048,000
Apr 11, 20251.13001.17001.08001.17001.170018,600
Apr 10, 20251.17001.18001.06101.08001.080019,100
Apr 9, 20251.10001.18001.04001.16501.165028,600
Apr 8, 20251.19001.19501.03001.07001.070022,200
Apr 7, 20251.04001.18701.02201.14001.140056,500
Apr 4, 20251.25001.27001.09101.19001.190051,000
Apr 3, 20251.23001.40501.19001.22001.220018,300
Apr 2, 20251.25001.35501.24001.30001.300030,500
Apr 1, 20251.25001.31001.19001.27001.270022,200
Mar 31, 20251.52001.52001.20401.24001.240026,200
Mar 28, 20251.41001.44001.30001.33001.330015,900
Mar 27, 20251.58001.58001.41001.46001.460043,500
Mar 26, 20251.63001.63301.49001.49001.490025,700
Mar 25, 20251.58001.65601.55901.60001.60007,700
Mar 24, 20251.51001.64001.50001.57601.576054,100
Mar 21, 20251.46001.54001.44001.48001.480024,700
Mar 20, 20251.48001.61801.44501.48001.480012,600
Mar 19, 20251.48001.62001.45001.50001.500029,700
Mar 18, 20251.48701.52001.45501.46001.460011,400
Mar 17, 20251.38001.60001.37401.48001.480053,400
Mar 14, 20251.29001.39001.28001.34001.340026,500
Mar 13, 20251.30001.36001.26001.26001.26007,700
Mar 12, 20251.24001.33001.24001.33001.330012,700
Mar 11, 20251.22001.31301.20001.22001.220034,100
Mar 10, 20251.35001.37001.22001.22001.220032,800
Mar 7, 20251.47001.47001.34001.37001.370061,900
Mar 6, 20251.44001.70001.40001.47001.4700116,300
Mar 5, 20251.41001.46001.33001.37401.374024,800
Mar 4, 20251.43001.44001.30001.40001.400052,400
Mar 3, 20251.64001.64001.42001.45001.450092,900
Feb 28, 20251.38001.54001.37001.50001.500030,400
Feb 27, 20251.57001.57001.37001.37001.370040,100
Feb 26, 20251.51001.60001.44001.48001.480047,400
Feb 25, 20251.55001.59001.43001.51001.510089,000
Feb 24, 20251.77001.77001.62001.64401.644088,800
Feb 21, 20251.85001.87001.73001.73001.730042,600
Feb 20, 20251.91101.92001.80601.81001.810045,200
Feb 19, 20251.94001.98001.85001.93001.930021,800
Feb 18, 20251.91001.95001.86601.91501.915035,900
Feb 14, 20252.00002.03501.85001.89001.890034,800
Feb 13, 20251.93002.02001.92001.99001.990031,500
Feb 12, 20251.82001.90601.80001.90001.900070,100
Feb 11, 20251.90001.91301.82001.82001.820024,400
Feb 10, 20251.95001.98001.84001.88001.880022,500
Feb 7, 20252.01002.01001.91001.92001.920017,600
Feb 6, 20251.94001.94001.87001.91501.91509,600
Feb 5, 20252.00002.02001.85101.90001.900023,200
Feb 4, 20251.81002.05001.81001.92001.920044,100
Feb 3, 20251.82001.94001.75001.83001.830050,600
Jan 31, 20251.94001.99001.87001.88001.880060,100
Jan 30, 20251.95002.04001.95001.96001.960050,900
Jan 29, 20251.96002.00001.84001.95001.950045,200
Jan 28, 20251.97002.01901.90001.93001.930036,700
Jan 27, 20252.13002.13001.91001.97001.970073,800
Jan 24, 20252.08002.28002.08002.16002.1600139,200
Jan 23, 20251.95002.11001.94002.05002.0500138,900
Jan 22, 20252.05202.14001.90001.97001.970050,600
Jan 21, 20252.19002.19002.03002.07502.075093,900
Jan 17, 20252.16002.37002.11002.19002.1900214,000
Jan 16, 20252.15002.18002.03002.09002.090034,500
Jan 15, 20251.99002.15001.98502.11002.110066,600
Jan 14, 20252.00002.05701.84001.93001.930033,700
Jan 13, 20252.04002.05001.85001.95001.9500115,300
Jan 10, 20252.15002.17602.00002.06002.060055,600
Jan 8, 20252.24002.30902.06002.15002.150041,500
Jan 7, 20252.38002.38002.20002.25002.2500104,800
Jan 6, 20252.43002.55002.36002.38002.380086,400
Jan 3, 20252.35002.45002.35002.39002.390040,800
Jan 2, 20252.13002.39002.13002.37002.370071,900
Dec 31, 20242.27002.30002.12002.15002.150086,500
Dec 30, 20242.29002.44002.21502.27002.270095,200
Dec 27, 20242.50002.59002.32002.39002.3900107,500
Dec 26, 20242.20002.40002.20002.29502.295071,900
Dec 24, 20242.23002.33002.20002.23002.230040,000
Dec 23, 20242.26002.36602.11002.23002.230073,800
Dec 20, 20242.18002.44002.14502.26002.260090,800
Dec 19, 20242.39002.43002.23202.31002.3100109,300
Dec 18, 20242.58002.65502.18002.28002.2800298,400
Dec 17, 20242.77002.85002.60002.64002.6400171,000
Dec 16, 20242.74002.90002.69902.79002.7900159,100
Dec 13, 20242.75002.84002.67002.71002.710060,200
Dec 12, 20242.88002.88002.69002.74002.740058,500
Dec 11, 20242.84002.92402.73002.90002.900066,100
Dec 10, 20242.90002.94002.71002.77002.770091,200
Dec 9, 20242.91003.00002.79002.85002.850072,800
Dec 6, 20242.97003.08002.85002.95002.9500179,200
Dec 5, 20243.25003.35802.88002.93002.9300217,400
Dec 4, 20243.03003.10002.85003.09003.0900150,200
Dec 3, 20242.90003.06002.90002.99002.990047,400
Dec 2, 20243.00003.03002.81003.00003.000093,400
Nov 29, 20243.03003.10002.92003.02003.0200105,500
Nov 27, 20242.77003.03002.76002.98002.9800114,400
Nov 26, 20242.78002.89002.65702.71002.7100111,600
Nov 25, 20243.08003.08002.80002.80002.8000153,500
Nov 22, 20243.09003.12002.86003.04003.0400204,400
Nov 21, 20243.30003.40002.85003.09003.0900498,200
Nov 20, 20242.94003.14002.80002.93002.9300262,700
Nov 19, 20242.74002.90002.61002.80002.8000229,300
Nov 18, 20242.62002.84002.50002.70002.7000300,700
Nov 15, 20242.85002.96002.46002.65002.6500365,600
Nov 14, 20243.10003.70002.62002.65002.6500911,500
Nov 13, 20243.44003.75002.91002.94002.9400608,500
Nov 12, 20243.42004.38003.27003.40003.40001,102,300
Nov 11, 20243.25003.72003.25003.51003.5100395,600
Nov 8, 20243.21003.25002.99003.12003.120082,900
Nov 7, 20243.16003.24003.01003.21003.2100115,500
Nov 6, 20242.99003.30002.85003.16003.1600303,400
Nov 5, 20242.66002.82002.60002.66002.660046,200
Nov 4, 20242.76002.80002.60002.63002.630038,200
Nov 1, 20242.92602.97002.70002.75002.750039,400
Oct 31, 20242.91002.91002.78602.79002.790027,500
Oct 30, 20243.10003.16002.93002.97002.970099,100
Oct 29, 20243.10003.39003.04003.12003.1200242,900
Oct 28, 20242.88003.09002.83003.06003.0600144,400
Oct 25, 20242.85003.00002.72002.79002.790081,800
Oct 24, 20242.67002.92002.64002.87002.8700120,700
Oct 23, 20242.68002.77002.59002.60002.600034,500
Oct 22, 20242.81002.87102.60002.74002.740044,900
Oct 21, 20243.04003.04002.78002.84002.840063,200
Oct 18, 20242.81003.16002.81003.07003.070090,000
Oct 17, 20242.96002.98502.65002.77002.7700143,900
Oct 16, 20243.01003.06002.89002.96502.965059,900
Oct 15, 20242.85003.20002.82002.96502.9650154,700
Oct 14, 20242.59003.05002.59002.84002.8400160,800
Oct 11, 20242.39002.63502.38002.57002.570050,300
Oct 10, 20242.39002.40002.30002.36002.360024,500
Oct 9, 20242.27002.40502.26002.39002.390034,300
Oct 8, 20242.49002.49002.24002.30002.300058,200
Oct 7, 20242.54002.61602.40002.43002.430038,300
Oct 4, 20242.70002.70002.49002.55002.550049,000
Oct 3, 20242.61002.64802.51002.57002.570031,500
Oct 2, 20242.52002.91002.47002.56002.560083,900
Oct 1, 20242.75002.75002.47002.55002.550029,600
Sep 30, 20242.88002.92002.62302.66002.660055,300
Sep 27, 20242.92703.04002.80002.93002.930098,200
Sep 26, 20242.99003.10702.67502.92002.9200123,000
Sep 25, 20242.53003.10302.53002.82002.8200115,300
Sep 24, 20242.54602.68002.46002.59002.590044,500
Sep 23, 20242.57002.69002.42002.56002.560055,200
Sep 20, 20242.56002.58002.40002.49002.490025,300
Sep 19, 20242.60002.62002.36602.52002.520062,600
Sep 18, 20242.43002.67002.40002.46002.460036,600
Sep 17, 20242.60002.81402.32002.46002.460030,300
Sep 16, 20242.65002.83002.40002.47002.470030,000
Sep 13, 20242.45002.79002.33002.65002.650061,800
Sep 12, 20242.41002.72002.38002.43002.430053,700
Sep 11, 20242.40002.46002.19002.32002.320017,100
Sep 10, 20242.50002.56002.36002.53002.530037,700
Sep 9, 20242.65002.65002.40002.50002.500012,000
Sep 6, 20242.50002.50002.21002.39002.390031,800
Sep 5, 20242.51002.61802.40002.40002.400022,200
Sep 4, 20242.52002.62002.46002.50002.500013,300
Sep 3, 20242.78002.78002.50002.53002.530021,100
Aug 30, 20242.73002.87002.64002.80002.800043,200
Aug 29, 20242.69002.89002.59002.68002.680034,100
Aug 28, 20242.73002.90002.55002.64002.640043,900
Aug 27, 20242.97002.97002.78002.82002.820034,700
Aug 26, 20243.27003.27002.70002.94002.940098,400
Aug 23, 20243.14003.31803.01003.22003.220069,700
Aug 22, 20243.02003.27002.93003.06003.060044,900
Aug 21, 20242.90003.15002.79003.03003.030092,000
Aug 20, 20242.95003.08002.73002.85002.850038,100
Aug 19, 20242.99003.13002.77002.95002.950060,600
Aug 16, 20242.72003.07002.72003.00003.000069,000
Aug 15, 20243.09003.09002.79602.93002.930022,000
Aug 14, 20242.96003.12002.79002.83002.830061,100
Aug 13, 20243.25703.26002.90003.06003.060041,200
Aug 12, 20243.24003.46003.07003.21003.210034,800
Aug 9, 20243.49603.49603.22903.37003.370010,500
Aug 8, 20242.95003.42002.90003.37003.370030,300
Aug 7, 20243.27003.31002.82002.88002.880019,600
Aug 6, 20243.21003.40003.08003.14503.145012,200
Aug 5, 20242.98003.26002.76003.13003.130049,300
Aug 2, 20243.57003.57003.32003.41003.410040,100
Aug 1, 20243.64003.85003.57003.60003.600031,200
Jul 31, 20243.55003.85503.55003.61003.610016,100
Jul 30, 20243.57003.64003.45003.55003.550050,000
Jul 29, 20244.00004.07003.61503.63003.630052,500
Jul 26, 20243.80003.96003.74003.87003.870044,700
Jul 25, 20243.90003.92003.70003.73003.730058,100
Jul 24, 20244.26004.42003.66903.80003.800046,700
Jul 23, 20244.48004.52404.22004.30104.301021,100
Jul 22, 20244.24004.48004.01004.47004.470056,100
Jul 19, 20243.96004.36003.96004.19004.190064,800
Jul 18, 20244.64004.82003.89003.95003.950087,000
Jul 17, 20245.06005.11504.40004.61004.610068,200
Jul 16, 20245.22005.35004.93005.21005.210048,700
Jul 15, 20244.94005.35004.61005.29005.2900108,600
Jul 12, 20244.43004.72504.29004.57004.570023,400
Jul 11, 20244.70005.08004.42004.50004.500072,100
Jul 10, 20244.38004.78004.30004.54004.540059,400
Jul 9, 20243.94004.29003.94004.11004.110069,200
Jul 8, 20243.89003.99103.67003.81003.8100101,300
Jul 5, 20244.02004.09003.49003.59003.5900145,700
Jul 3, 20244.28004.39004.05004.28004.280041,000
Jul 2, 20244.54004.80004.36004.37004.370010,500
Jul 1, 20244.04004.61004.04004.55004.550043,000
Jun 28, 20244.22004.39004.02004.05004.050018,700
Jun 27, 20244.26004.60004.18004.27004.270040,300
Jun 26, 20244.25004.57004.21004.26004.260096,100
Jun 25, 20244.33004.72004.25004.38004.380029,400
Jun 24, 20244.74004.95004.01004.42004.4200149,200
Jun 21, 20245.38005.40004.73004.97004.970090,000
Jun 20, 20245.37005.63005.31005.36005.360053,200
Jun 18, 20245.47005.72005.25005.47005.470068,800
Jun 17, 20245.34005.65005.06005.64005.640070,400
Jun 14, 20244.79005.88004.60005.43005.4300185,900
Jun 13, 20245.88006.11103.94005.01005.0100235,600
Jun 12, 20245.30005.85005.00205.69005.6900138,900
Jun 11, 20245.08005.19004.84005.05005.050077,000
Jun 10, 20244.80005.63504.76005.43005.4300274,200
Jun 7, 20243.85004.99003.81004.78004.7800438,500
Jun 6, 20243.55004.15003.48403.96003.960095,700
Jun 5, 20243.34003.69003.28003.66003.6600189,200
Jun 4, 20243.27003.60003.13003.38003.3800199,200
Jun 3, 20243.32003.38003.17003.27003.270051,900
May 31, 20243.28003.28003.06003.20003.200037,100
May 30, 20243.07003.21003.01003.17003.170049,700
May 29, 20243.14003.40002.90003.08003.080068,300
May 28, 20243.44003.44003.10003.16003.160080,700
May 24, 20243.20003.55003.18003.44003.4400130,100
May 23, 20243.35003.42003.10003.20003.2000184,300
May 22, 20243.45004.05003.25003.73003.7300929,900
May 21, 20243.29003.57002.93103.27003.27001,470,000
May 20, 20242.95003.14002.81002.85002.8500176,100
May 17, 20243.15003.24002.85002.99002.9900121,600
May 16, 20242.64003.60002.52003.11003.1100594,700
May 15, 20242.35002.53002.28002.36002.3600264,600
May 14, 20242.58002.58002.32002.37002.370063,100
May 13, 20242.30002.49002.30002.37002.370061,200
May 10, 20242.42602.44702.23002.32002.320083,400

Related Tickers

SNTG Sentage Holdings Inc.
1.7494
+5.39%
 
DXF Eason Technology Limited
7.32
+6.09%
 
MTPL.BO Marg Techno-Projects Limited
32.01
-9.45%
 
RM Regional Management Corp.
28.89
-0.03%
 
AIHS Senmiao Technology Limited
0.9200
-8.00%
 
FOA Finance of America Companies Inc.
21.40
+2.74%
 
ATLC Atlanticus Holdings Corporation
54.87
-1.63%
 
TROO TROOPS, Inc.
0.5921
-1.32%
 
PMTS CPI Card Group Inc.
21.51
-2.45%
 
FITY Fifty 1 Labs, Inc.
0.0020
+5.26%