LM Funding America Inc (LMFA)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1025 | -4.21810699588 | 2.43 | 2.4401 | 2.11 | 76328 | 2.26645335 | CS |
| 4 | -0.6975 | -23.0578512397 | 3.025 | 3.358 | 2.11 | 113098 | 2.70053302 | CS |
| 12 | -0.2854 | -10.9227295342 | 2.6129 | 4.38 | 2.11 | 164414 | 2.91526848 | CS |
| 26 | -1.9225 | -45.2352941176 | 4.25 | 5.35 | 2.11 | 102213 | 3.04158799 | CS |
| 52 | -1.2125 | -34.2514124294 | 3.54 | 6.1106 | 2.11 | 301108 | 3.53567598 | CS |
| 156 | -29.8925 | -92.7762259466 | 32.22 | 33.3 | 1.632894 | 287689 | 4.87202262 | CS |
| 260 | -2.7725 | -54.362745098 | 5.1 | 46.86 | 1.632894 | 1530438 | 12.75218526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733268900 | 2.99 | -0.01 | -0.33 | 2.9319 | 3.06 | 2.93 | 45492 |
| 1733182500 | 3 | -0.02 | -0.66 | 2.9845 | 3.0299999 | 2.81 | 92683 |
| 1732917840 | 3.02 | 0.04 | 1.34 | 3.025 | 3.1 | 2.92 | 104816 |
| 1732750500 | 2.98 | 0.27 | 9.96 | 2.77 | 3.0299999 | 2.7599999 | 114201 |
| 1732664100 | 2.71 | -0.09 | -3.21 | 2.74 | 2.89 | 2.6574 | 107755 |
| 1732577700 | 2.8 | -0.24 | -7.89 | 3.08 | 3.08 | 2.8 | 148224 |
| 1732318500 | 3.04 | -0.05 | -1.62 | 3.0299999 | 3.12 | 2.86 | 201053 |
| 1732232100 | 3.09 | 0.16 | 5.46 | 3.3 | 3.4 | 2.85 | 488881 |
| 1732145700 | 2.93 | 0.13 | 4.64 | 2.948 | 3.14 | 2.8 | 255452 |
| 1732059300 | 2.8 | 0.1 | 3.70 | 2.695 | 2.9 | 2.61 | 223208 |
| 1731972900 | 2.7 | 0.04 | 1.50 | 2.5113 | 2.84 | 2.5 | 290811 |
| 1731713700 | 2.66 | 0.01 | 0.38 | 2.87 | 2.96 | 2.46 | 359298 |
| 1731627300 | 2.65 | -0.29 | -9.86 | 3.108 | 3.7 | 2.62 | 900642 |
| 1731540900 | 2.94 | -0.46 | -13.53 | 3.45 | 3.75 | 2.91 | 599626 |
| 1731454500 | 3.4 | -0.11 | -3.13 | 3.39 | 4.38 | 3.3432 | 1092853 |
| 1731368100 | 3.51 | 0.39 | 12.50 | 3.35 | 3.72 | 3.32 | 387123 |
| 1731108900 | 3.12 | -0.09 | -2.80 | 3.15 | 3.25 | 2.99 | 81814 |
| 1731022500 | 3.21 | 0.05 | 1.58 | 3.0819 | 3.24 | 3.0099999 | 113344 |
| 1730936100 | 3.16 | 0.5 | 18.80 | 2.925 | 3.3 | 2.85 | 300304 |
| 1730849700 | 2.66 | 0.03 | 1.14 | 2.7299 | 2.82 | 2.6 | 37760 |
| 1730763300 | 2.63 | -0.12 | -4.36 | 2.7599999 | 2.8 | 2.6 | 37957 |
| 1730500500 | 2.75 | -0.04 | -1.43 | 2.82 | 2.97 | 2.7 | 39375 |
| 1730414100 | 2.79 | -0.18 | -6.06 | 2.95 | 2.95 | 2.7858 | 27473 |
| 1730327700 | 2.97 | -0.15 | -4.81 | 3.1 | 3.16 | 2.93 | 97502 |
| 1730241300 | 3.12 | 0.06 | 1.96 | 3.0604 | 3.39 | 3.04 | 240411 |
| 1730154900 | 3.06 | 0.27 | 9.68 | 2.8301 | 3.09 | 2.8301 | 142776 |
| 1729895700 | 2.79 | -0.08 | -2.79 | 2.85 | 3 | 2.72 | 81329 |
| 1729809300 | 2.87 | 0.27 | 10.38 | 2.67 | 2.92 | 2.64 | 120715 |
| 1729722900 | 2.6 | -0.14 | -5.11 | 2.6574 | 2.77 | 2.5901 | 33431 |
| 1729636500 | 2.74 | -0.1 | -3.52 | 2.81 | 2.8706999 | 2.6 | 44888 |
| 1729550100 | 2.84 | -0.23 | -7.49 | 3.04 | 3.04 | 2.7799999 | 63153 |
| 1729290900 | 3.07 | 0.3 | 10.83 | 2.81 | 3.16 | 2.81 | 89976 |
| 1729204500 | 2.77 | -0.2 | -6.58 | 2.96 | 2.985 | 2.6501 | 142400 |
| 1729118100 | 2.965 | 0 | 0.01 | 3.0099999 | 3.06 | 2.8901 | 59890 |
| 1729031700 | 2.9646 | 0.12 | 4.39 | 2.85 | 3.2 | 2.82 | 154696 |
| 1728945300 | 2.84 | 0.27 | 10.51 | 2.59 | 3.05 | 2.59 | 157885 |
| 1728686100 | 2.57 | 0.21 | 8.90 | 2.4444 | 2.6349 | 2.44 | 37769 |
| 1728599700 | 2.36 | -0.03 | -1.26 | 2.39 | 2.4 | 2.3 | 24253 |
| 1728513300 | 2.39 | 0.09 | 3.91 | 2.27 | 2.4049999 | 2.2601 | 34119 |
| 1728426900 | 2.3 | -0.13 | -5.35 | 2.41 | 2.43 | 2.24 | 52088 |
| 1728340500 | 2.43 | -0.12 | -4.71 | 2.54 | 2.6157 | 2.4 | 38125 |
| 1728081300 | 2.55 | -0.02 | -0.78 | 2.6 | 2.6635 | 2.49 | 47628 |
| 1727994900 | 2.57 | 0.01 | 0.39 | 2.6128999 | 2.6484 | 2.5099999 | 30039 |
| 1727908500 | 2.56 | 0.01 | 0.39 | 2.505 | 2.91 | 2.4695999 | 83372 |
| 1727822100 | 2.55 | -0.11 | -4.14 | 2.68 | 2.75 | 2.47 | 27515 |
| 1727735520 | 2.66 | -0.27 | -9.22 | 2.88 | 2.88 | 2.6225 | 54424 |
| 1727476500 | 2.93 | 0.01 | 0.34 | 2.91 | 3.04 | 2.8 | 98186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
