Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lm Funding America Inc (NQ: LMFA )

3.220 +0.160 (+5.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	3.140	3.317	3.010	3.220	69,708	+0.16(+5.23%)
Aug 22, 2024	3.020	3.270	2.930	3.060	44,914	+0.03(+0.99%)
Aug 21, 2024	2.900	3.150	2.790	3.030	91,900	+0.18(+6.32%)
Aug 20, 2024	2.950	3.080	2.730	2.850	38,310	-0.10(-3.39%)
Aug 19, 2024	2.990	3.130	2.770	2.950	60,637	-0.05(-1.67%)
Aug 16, 2024	2.720	3.070	2.720	3.000	68,997	+0.07(+2.39%)
Aug 15, 2024	3.090	3.090	2.796	2.930	21,989	+0.10(+3.53%)
Aug 14, 2024	2.960	3.120	2.790	2.830	61,104	-0.23(-7.52%)
Aug 13, 2024	3.257	3.260	2.900	3.060	41,151	-0.15(-4.67%)
Aug 12, 2024	3.240	3.460	3.070	3.210	34,823	-0.16(-4.75%)
Aug 09, 2024	3.496	3.496	3.229	3.370	10,554	+0.00(+0.00%)
Aug 08, 2024	2.950	3.420	2.900	3.370	30,290	+0.49(+17.01%)
Aug 07, 2024	3.270	3.310	2.820	2.880	19,645	-0.27(-8.43%)
Aug 06, 2024	3.210	3.400	3.080	3.145	12,239	+0.02(+0.48%)
Aug 05, 2024	2.980	3.260	2.760	3.130	49,280	-0.28(-8.21%)
Aug 02, 2024	3.570	3.570	3.320	3.410	40,055	-0.19(-5.28%)
Aug 01, 2024	3.640	3.850	3.570	3.600	31,163	-0.01(-0.28%)
Jul 31, 2024	3.550	3.855	3.550	3.610	16,094	+0.06(+1.69%)
Jul 30, 2024	3.570	3.640	3.450	3.550	50,030	-0.08(-2.20%)
Jul 29, 2024	4.000	4.070	3.615	3.630	52,471	-0.24(-6.20%)
Jul 26, 2024	3.800	3.960	3.740	3.870	44,710	+0.14(+3.75%)
Jul 25, 2024	3.900	3.920	3.700	3.730	58,238	-0.07(-1.84%)
Jul 24, 2024	4.260	4.420	3.669	3.800	46,706	-0.50(-11.65%)
Jul 23, 2024	4.480	4.524	4.220	4.301	21,137	-0.17(-3.78%)
Jul 22, 2024	4.240	4.480	4.010	4.470	56,054	+0.28(+6.68%)
Jul 19, 2024	3.960	4.360	3.960	4.190	64,781	+0.24(+6.08%)
Jul 18, 2024	4.640	4.820	3.890	3.950	87,041	-0.66(-14.32%)
Jul 17, 2024	5.060	5.115	4.400	4.610	68,244	-0.60(-11.52%)
Jul 16, 2024	5.220	5.350	4.930	5.210	47,585	-0.08(-1.51%)
Jul 15, 2024	4.940	5.350	4.610	5.290	108,622	+0.72(+15.75%)
Jul 12, 2024	4.430	4.725	4.290	4.570	23,392	+0.07(+1.56%)
Jul 11, 2024	4.700	5.080	4.420	4.500	72,072	-0.04(-0.88%)
Jul 10, 2024	4.380	4.780	4.300	4.540	59,419	+0.43(+10.46%)
Jul 09, 2024	3.940	4.290	3.940	4.110	69,196	+0.30(+7.87%)
Jul 08, 2024	3.890	3.991	3.670	3.810	101,255	+0.22(+6.13%)
Jul 05, 2024	4.020	4.090	3.490	3.590	145,832	-0.69(-16.12%)
Jul 03, 2024	4.280	4.390	4.050	4.280	40,957	-0.09(-2.06%)
Jul 02, 2024	4.540	4.800	4.360	4.370	10,476	-0.18(-3.96%)
Jul 01, 2024	4.040	4.610	4.040	4.550	42,982	+0.50(+12.35%)
Jun 28, 2024	4.220	4.390	4.020	4.050	18,692	-0.22(-5.15%)
Jun 27, 2024	4.260	4.600	4.180	4.270	40,347	+0.01(+0.23%)
Jun 26, 2024	4.250	4.570	4.210	4.260	96,169	-0.12(-2.74%)
Jun 25, 2024	4.330	4.720	4.250	4.380	29,396	-0.04(-0.90%)
Jun 24, 2024	4.740	4.950	4.010	4.420	149,310	-0.55(-11.07%)
Jun 21, 2024	5.380	5.400	4.730	4.970	89,977	-0.39(-7.28%)
Jun 20, 2024	5.370	5.630	5.310	5.360	53,249	-0.11(-2.01%)
Jun 18, 2024	5.470	5.720	5.250	5.470	68,812	-0.17(-3.01%)
Jun 17, 2024	5.340	5.650	5.060	5.640	70,386	+0.21(+3.87%)
Jun 14, 2024	4.790	5.880	4.600	5.430	185,890	+0.42(+8.38%)
Jun 13, 2024	5.880	6.111	3.940	5.010	235,568	-0.68(-11.95%)
Jun 12, 2024	5.300	5.850	5.002	5.690	138,930	+0.64(+12.67%)
Jun 11, 2024	5.080	5.190	4.840	5.050	77,076	-0.38(-7.00%)
Jun 10, 2024	4.800	5.635	4.760	5.430	274,102	+0.65(+13.60%)
Jun 07, 2024	3.850	4.990	3.810	4.780	438,480	+0.82(+20.71%)
Jun 06, 2024	3.550	4.150	3.484	3.960	95,632	+0.30(+8.20%)
Jun 05, 2024	3.340	3.690	3.280	3.660	189,165	+0.28(+8.28%)
Jun 04, 2024	3.270	3.600	3.130	3.380	199,218	+0.11(+3.36%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Lm Funding America Inc (NQ: LMFA )

Historical Prices