UK markets closed

LM Funding America, Inc. (LMFA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4790-0.0500 (-9.45%)
At close: 04:00PM EST
0.4700 -0.01 (-1.88%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.52000.52000.43200.47900.4790136,800
22 Feb 20240.50000.53000.47500.52900.5290295,300
21 Feb 20240.52600.55000.48000.50900.5090284,000
20 Feb 20240.59000.60000.51500.54700.5470393,000
16 Feb 20240.62000.62900.57000.59900.5990649,000
15 Feb 20240.54500.73000.54100.59000.59004,106,200
14 Feb 20240.52000.54400.49000.51800.5180480,300
13 Feb 20240.47000.51700.44500.49000.4900241,800
12 Feb 20240.48000.54900.46500.50200.5020522,300
09 Feb 20240.47000.49000.45300.47600.4760505,800
08 Feb 20240.39300.44500.39000.43000.4300398,200
07 Feb 20240.40600.43400.36700.40800.4080433,500
06 Feb 20240.43800.45100.40000.43900.4390318,200
05 Feb 20240.47800.48000.42100.43800.4380196,400
02 Feb 20240.46000.49400.45100.47800.478060,700
01 Feb 20240.51700.51700.45100.47100.4710295,600
31 Jan 20240.50800.54000.47300.52900.5290219,600
30 Jan 20240.52900.56900.49100.52600.5260483,600
29 Jan 20240.51100.53900.49000.52900.5290185,200
26 Jan 20240.44100.50000.44100.50000.5000471,200
25 Jan 20240.45000.46000.42000.43900.4390157,400
24 Jan 20240.44500.49900.43000.46900.4690265,300
23 Jan 20240.45200.47900.43000.45300.4530194,100
22 Jan 20240.45000.47400.41400.46100.4610314,400
19 Jan 20240.42900.45000.39100.43700.4370329,400
18 Jan 20240.52000.53400.38900.42900.4290593,500
17 Jan 20240.49000.51200.45500.50900.5090311,300
16 Jan 20240.54200.54600.48000.50900.5090421,900
12 Jan 20240.63900.63900.48000.52900.52901,052,700
11 Jan 20240.72100.75800.61100.65900.65901,075,200
10 Jan 20240.68000.74400.65000.71000.7100735,200
09 Jan 20240.71900.71900.65500.70600.7060758,200
08 Jan 20240.67700.74000.64000.69800.69801,605,500
05 Jan 20240.72000.72000.57000.63900.6390748,200
04 Jan 20240.70100.76300.63700.72000.72001,045,700
03 Jan 20240.62000.69300.54000.69000.69001,392,600
02 Jan 20240.67800.71500.60100.62900.62901,657,500
29 Dec 20230.79000.79800.55700.61700.61702,838,800
28 Dec 20230.92000.92000.66100.73600.73603,332,800
27 Dec 20230.72000.97000.71100.91500.91504,182,900
26 Dec 20230.59000.71300.58000.69000.69002,814,400
22 Dec 20230.50000.58300.48000.57800.57802,822,500
21 Dec 20230.41000.46100.38500.45500.4550956,600
20 Dec 20230.40200.43000.37500.40000.40001,154,200
19 Dec 20230.40000.43500.37100.39400.39401,574,400
18 Dec 20230.30700.37700.30100.36700.36701,689,500
15 Dec 20230.37000.37400.30400.31000.31001,724,300
14 Dec 20230.33200.39500.33200.37900.3790837,000
13 Dec 20230.33800.36200.32300.35000.35001,005,200
12 Dec 20230.35000.35000.32300.33000.3300406,400
11 Dec 20230.34300.38500.32400.33100.33101,399,400
08 Dec 20230.30000.35000.30000.33900.33901,040,700
07 Dec 20230.30900.31400.28500.30400.3040763,300
06 Dec 20230.36000.36000.30200.32500.32501,572,200
05 Dec 20230.34800.41000.32500.33900.33907,392,300
04 Dec 20230.34000.39500.31500.33800.33802,298,700
01 Dec 20230.30500.33800.30500.32100.3210203,900
30 Nov 20230.32000.33000.30000.31100.3110125,100
29 Nov 20230.32300.34000.32200.32700.327086,200
28 Nov 20230.31700.33000.30700.32300.3230333,700
27 Nov 20230.30000.33800.29500.31100.3110394,600
24 Nov 20230.28000.30500.27300.30300.3030209,600
22 Nov 20230.28000.28900.27200.28000.2800176,800
21 Nov 20230.30300.30300.27900.27900.2790168,700
20 Nov 20230.29500.32500.29500.30300.3030222,900
17 Nov 20230.31300.32000.28100.29000.2900322,800
16 Nov 20230.37700.38500.31000.32100.3210508,700
15 Nov 20230.41600.43000.36700.38100.38102,191,100
14 Nov 20230.38000.40200.36300.39000.390076,500
13 Nov 20230.40600.41700.36000.39000.390062,000
10 Nov 20230.39600.41400.38000.40000.400041,900
09 Nov 20230.40100.45000.40000.41400.4140197,700
08 Nov 20230.40000.42000.38000.41900.419040,200
07 Nov 20230.39500.42600.37800.40100.401027,300
06 Nov 20230.42500.42500.38000.40800.408061,500
03 Nov 20230.38400.42900.38000.41700.4170160,600
02 Nov 20230.37400.40000.35500.40000.4000161,500
01 Nov 20230.38500.39500.34400.37800.3780240,700
31 Oct 20230.37000.38700.36200.38700.387098,500
30 Oct 20230.37100.39000.37100.38000.3800143,200
27 Oct 20230.38600.40000.37000.38900.389097,900
26 Oct 20230.38500.40000.36200.40000.4000244,600
25 Oct 20230.36700.49500.33000.44000.44001,417,300
24 Oct 20230.43200.45200.35600.37300.37302,060,200
23 Oct 20230.46500.47100.37600.41200.41202,828,800
20 Oct 20230.42000.52600.42000.46500.46504,852,600
19 Oct 20230.43000.44000.40000.41000.410068,600
18 Oct 20230.43000.44900.40000.44500.445045,200
17 Oct 20230.39100.45000.38000.41900.419038,100
16 Oct 20230.40800.44600.40800.42400.424016,200
13 Oct 20230.42500.43000.38600.42000.420040,700
12 Oct 20230.40800.47500.40800.42000.42008,300
11 Oct 20230.45000.45000.40100.40200.402047,400
10 Oct 20230.41100.47900.40100.45000.45003,600
09 Oct 20230.45000.45500.38200.42000.420046,600
06 Oct 20230.47000.47800.45000.45000.45006,600
05 Oct 20230.48000.48500.46800.46800.468030,800
04 Oct 20230.50400.50400.46000.48000.480011,700
03 Oct 20230.48100.49500.46600.48100.48109,800
02 Oct 20230.50300.51100.49000.51000.510040,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...