LMFA Quote, Trading Chart, LM Funding America Inc.

home / stock / lmfa / lmfa quote

Stock Information
Company Name: LM Funding America Inc.
Stock Symbol: LMFA
Market: NASDAQ
Menu
LMFA LMFA Quote LMFA Short LMFA News LMFA Articles LMFA Message Board
Get LMFA Alerts

News, Short Squeeze, Breakout and More Instantly...
LMFA Quote
Last:$3.59
Change Percent:6.07%
Open:$4.02
Previous Close:$3.59
High:$4.09
Low:$3.49
Volume:144,264
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
LMFA Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$4.02
Close:$3.59
High:$4.09
Low:$3.49
Volume:144,264
Date:2024-07-04
Open:$4.28
Close:$4.28
High:$4.39
Low:$4.05
Volume:40,957
Date:2024-07-03
Open:$4.28
Close:$4.28
High:$4.39
Low:$4.05
Volume:40,957
Date:2024-07-02
Open:$4.54
Close:$4.37
High:$4.8
Low:$4.36
Volume:10,476
Date:2024-07-01
Open:$4.04
Close:$4.55
High:$4.61
Low:$4.04
Volume:42,982
Date:2024-06-28
Open:$4.22
Close:$4.05
High:$4.39
Low:$4.02
Volume:18,692
Date:2024-06-27
Open:$4.26
Close:$4.27
High:$4.6
Low:$4.1801
Volume:40,347
Date:2024-06-26
Open:$4.25
Close:$4.26
High:$4.57
Low:$4.21
Volume:96,169
Date:2024-06-25
Open:$4.33
Close:$4.38
High:$4.7198
Low:$4.25
Volume:29,397
Date:2024-06-24
Open:$4.74
Close:$4.42
High:$4.95
Low:$4.01
Volume:149,310
Date:2024-06-21
Open:$5.38
Close:$4.97
High:$5.4
Low:$4.73
Volume:89,977
Date:2024-06-20
Open:$5.37
Close:$5.36
High:$5.6299
Low:$5.3101
Volume:53,249
Date:2024-06-19
Open:$5.47
Close:$5.47
High:$5.72
Low:$5.25
Volume:68,812
Date:2024-06-18
Open:$5.47
Close:$5.47
High:$5.72
Low:$5.25
Volume:68,812
Date:2024-06-17
Open:$5.34
Close:$5.64
High:$5.6499
Low:$5.06
Volume:70,386
Date:2024-06-14
Open:$4.79
Close:$5.43
High:$5.88
Low:$4.6
Volume:185,890
Date:2024-06-13
Open:$5.88
Close:$5.01
High:$6.1106
Low:$3.94
Volume:235,568
Date:2024-06-12
Open:$5.3
Close:$5.69
High:$5.85
Low:$5.0017
Volume:138,936
Date:2024-06-11
Open:$5.08
Close:$5.05
High:$5.1899
Low:$4.84
Volume:77,101
Date:2024-06-10
Open:$4.8
Close:$5.43
High:$5.635
Low:$4.7601
Volume:274,162