LM Funding America Inc (LMFA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1991 | -12.6012658228 | 1.58 | 1.62 | 1.3 | 58485 | 1.46610018 | CS |
| 4 | -0.5343 | -27.8978696742 | 1.9152 | 2.0498 | 1.3 | 41374 | 1.69863968 | CS |
| 12 | -1.5191 | -52.3827586207 | 2.9 | 2.94 | 1.3 | 69838 | 2.16478776 | CS |
| 26 | -1.1491 | -45.418972332 | 2.53 | 4.38 | 1.3 | 107685 | 2.71585623 | CS |
| 52 | -2.2023 | -61.4618218352 | 3.5832 | 6.1106 | 1.3 | 147123 | 3.13139044 | CS |
| 156 | -15.4191 | -91.7803571429 | 16.8 | 19.137 | 1.3 | 288187 | 4.547152 | CS |
| 260 | -3.6591 | -72.6011904762 | 5.04 | 46.86 | 1.3 | 1535336 | 12.74772579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.45 | -0.05 | -3.33 | 1.601 | 1.62 | 1.42 | 91845 |
| 1740785700 | 1.5 | 0.13 | 9.49 | 1.3799999 | 1.54 | 1.37 | 29616 |
| 1740699300 | 1.37 | -0.11 | -7.43 | 1.53 | 1.57 | 1.37 | 40119 |
| 1740612900 | 1.48 | -0.03 | -1.99 | 1.54 | 1.6001 | 1.44 | 47128 |
| 1740526500 | 1.51 | -0.13 | -8.15 | 1.58 | 1.59 | 1.43 | 83716 |
| 1740440100 | 1.6439999 | -0.09 | -4.97 | 1.76 | 1.7663 | 1.62 | 87942 |
| 1740180900 | 1.73 | -0.08 | -4.42 | 1.85 | 1.87 | 1.73 | 42554 |
| 1740094500 | 1.81 | -0.12 | -6.22 | 1.911 | 1.92 | 1.806 | 45137 |
| 1740008100 | 1.93 | 0.01 | 0.78 | 1.93 | 1.98 | 1.85 | 21760 |
| 1739921700 | 1.915 | 0.03 | 1.32 | 1.92 | 1.9293 | 1.87 | 18934 |
| 1739576100 | 1.89 | -0.1 | -5.03 | 2 | 2.035 | 1.85 | 34701 |
| 1739489700 | 1.99 | 0.09 | 4.74 | 1.93 | 2.02 | 1.92 | 31524 |
| 1739403300 | 1.9 | 0.08 | 4.40 | 1.8646 | 1.9056 | 1.8 | 69821 |
| 1739316900 | 1.82 | -0.06 | -3.19 | 1.9 | 1.9133 | 1.82 | 24386 |
| 1739230500 | 1.88 | -0.04 | -2.08 | 1.95 | 1.98 | 1.84 | 22458 |
| 1738971300 | 1.92 | 0 | 0.26 | 2.0099999 | 2.0099999 | 1.91 | 17228 |
| 1738884900 | 1.915 | 0.02 | 0.79 | 1.94 | 1.94 | 1.87 | 10014 |
| 1738798500 | 1.9 | -0.02 | -1.04 | 2 | 2.02 | 1.8514 | 23216 |
| 1738712100 | 1.92 | 0.09 | 4.92 | 1.9152 | 2.0498 | 1.852 | 44007 |
| 1738625700 | 1.83 | -0.05 | -2.66 | 1.8782 | 1.8898 | 1.75 | 43819 |
| 1738366500 | 1.88 | -0.08 | -4.08 | 1.97 | 1.99 | 1.87 | 60097 |
| 1738280100 | 1.96 | 0.01 | 0.51 | 1.98 | 2.04 | 1.95 | 51047 |
| 1738193700 | 1.95 | 0.02 | 1.04 | 1.95 | 1.9996 | 1.84 | 45192 |
| 1738107300 | 1.93 | -0.04 | -2.03 | 2 | 2.0194 | 1.9 | 36716 |
| 1738020900 | 1.97 | -0.19 | -8.80 | 2.13 | 2.13 | 1.91 | 73643 |
| 1737761700 | 2.16 | 0.19 | 9.64 | 2.08 | 2.2799999 | 2.08 | 138409 |
| 1737675300 | 1.97 | 0 | 0.00 | 1.97 | 1.97 | 1.97 | 0 |
| 1737588900 | 1.97 | -0.11 | -5.06 | 2.06 | 2.14 | 1.9 | 50096 |
| 1737502500 | 2.075 | -0.12 | -5.25 | 2.1628 | 2.18 | 2.0299999 | 89049 |
| 1737156900 | 2.19 | 0.1 | 4.78 | 2.16 | 2.37 | 2.11 | 211441 |
| 1737070500 | 2.09 | -0.02 | -0.95 | 2.1 | 2.18 | 2.0299999 | 34504 |
| 1736984100 | 2.11 | 0.18 | 9.33 | 1.99 | 2.15 | 1.985 | 66641 |
| 1736897700 | 1.93 | -0.02 | -1.03 | 2 | 2.0573 | 1.84 | 33744 |
| 1736811300 | 1.95 | -0.11 | -5.34 | 2.04 | 2.05 | 1.85 | 115290 |
| 1736552100 | 2.06 | -0.09 | -4.19 | 2.15 | 2.1759 | 2 | 54236 |
| 1736379300 | 2.15 | -0.1 | -4.44 | 2.1487 | 2.3094 | 2.06 | 38475 |
| 1736292900 | 2.25 | -0.13 | -5.46 | 2.37 | 2.38 | 2.2 | 103737 |
| 1736206500 | 2.38 | -0.01 | -0.42 | 2.43 | 2.55 | 2.36 | 84123 |
| 1735947300 | 2.39 | 0.02 | 0.84 | 2.395 | 2.45 | 2.35 | 39521 |
| 1735860900 | 2.37 | 0.22 | 10.23 | 2.13 | 2.39 | 2.13 | 72124 |
| 1735688100 | 2.15 | -0.12 | -5.29 | 2.27 | 2.34 | 2.12 | 85460 |
| 1735601700 | 2.27 | -0.12 | -5.02 | 2.29 | 2.44 | 2.215 | 95269 |
| 1735342500 | 2.39 | 0.1 | 4.14 | 2.58 | 2.58 | 2.32 | 90447 |
| 1735256100 | 2.295 | 0.07 | 2.91 | 2.2 | 2.4 | 2.2 | 72909 |
| 1735077840 | 2.23 | 0 | 0.00 | 2.23 | 2.3299 | 2.2 | 39970 |
| 1734996900 | 2.23 | -0.03 | -1.33 | 2.2988 | 2.366 | 2.11 | 72124 |
| 1734737700 | 2.2599999 | -0.05 | -2.16 | 2.1926 | 2.4401 | 2.1926 | 86555 |
| 1734651300 | 2.31 | 0.03 | 1.32 | 2.43 | 2.43 | 2.232 | 106662 |
| 1734564900 | 2.2799999 | -0.36 | -13.64 | 2.58 | 2.6547 | 2.18 | 297674 |
| 1734478500 | 2.64 | -0.15 | -5.38 | 2.77 | 2.85 | 2.6 | 169516 |
| 1734392100 | 2.79 | 0.08 | 2.95 | 2.7799999 | 2.9 | 2.6992 | 155139 |
| 1734132900 | 2.71 | -0.03 | -1.09 | 2.8 | 2.84 | 2.67 | 59605 |
| 1734046500 | 2.74 | -0.16 | -5.52 | 2.86 | 2.87 | 2.69 | 57631 |
| 1733960100 | 2.9 | 0.13 | 4.69 | 2.7799999 | 2.9238 | 2.73 | 64930 |
| 1733873700 | 2.77 | -0.08 | -2.81 | 2.9 | 2.94 | 2.71 | 89337 |
| 1733787300 | 2.85 | -0.1 | -3.39 | 2.87 | 3 | 2.79 | 69209 |
| 1733528100 | 2.95 | 0.02 | 0.68 | 2.9895 | 3.08 | 2.85 | 177579 |
| 1733441700 | 2.93 | -0.16 | -5.18 | 3.25 | 3.358 | 2.88 | 200270 |
| 1733355300 | 3.09 | 0.1 | 3.34 | 3.0299999 | 3.1 | 2.8499 | 146578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
