Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

LM Funding America, Inc. - Common Stock (NQ:LMFA)

2.030 +0.010 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2025	2.040	2.080	1.850	2.030	678,086	+0.01(+0.50%)
Jul 28, 2025	2.890	2.920	2.000	2.020	2,538,524	-0.89(-30.58%)
Jul 25, 2025	3.030	3.220	2.845	2.910	406,881	-0.18(-5.83%)
Jul 24, 2025	3.910	4.310	2.560	3.090	2,448,866	-0.85(-21.57%)
Jul 23, 2025	4.500	4.750	3.720	3.940	1,259,596	-0.99(-20.08%)
Jul 22, 2025	4.660	5.140	4.350	4.930	2,617,459	+0.19(+4.01%)
Jul 21, 2025	3.890	4.980	3.588	4.740	25,461,396	+1.51(+46.75%)
Jul 18, 2025	2.160	3.500	2.160	3.230	17,088,492	+1.01(+45.50%)
Jul 17, 2025	2.230	2.379	2.200	2.220	232,730	+0.00(+0.00%)
Jul 16, 2025	2.080	2.301	2.080	2.220	321,693	+0.14(+6.73%)
Jul 15, 2025	2.350	2.350	2.080	2.080	467,816	-0.24(-10.34%)
Jul 14, 2025	2.510	2.750	2.280	2.320	813,814	-0.34(-12.78%)
Jul 11, 2025	2.990	3.230	2.590	2.660	50,832,056	+0.24(+9.92%)
Jul 10, 2025	2.360	2.580	2.231	2.420	186,213	+0.17(+7.56%)
Jul 09, 2025	2.310	2.450	2.160	2.250	107,287	-0.08(-3.43%)
Jul 08, 2025	2.310	2.570	2.310	2.330	146,658	-0.02(-0.85%)
Jul 07, 2025	2.650	2.650	2.340	2.350	142,373	-0.30(-11.32%)
Jul 03, 2025	2.810	2.930	2.600	2.650	228,935	-0.19(-6.70%)
Jul 02, 2025	2.790	2.950	2.631	2.840	218,222	+0.10(+3.66%)
Jul 01, 2025	2.790	2.860	2.500	2.740	114,358	-0.12(-4.20%)
Jun 30, 2025	2.350	2.890	2.350	2.860	388,515	+0.55(+23.81%)
Jun 27, 2025	2.310	2.450	2.220	2.310	92,113	-0.00(-0.22%)
Jun 26, 2025	2.250	2.340	2.180	2.315	89,127	+0.02(+1.09%)
Jun 25, 2025	2.210	2.460	2.210	2.290	197,154	+0.08(+3.62%)
Jun 24, 2025	1.780	2.390	1.750	2.210	557,598	+0.49(+28.49%)
Jun 23, 2025	1.800	1.829	1.720	1.720	53,641	-0.08(-4.44%)
Jun 20, 2025	1.680	1.800	1.640	1.800	47,428	+0.15(+9.09%)
Jun 18, 2025	1.750	1.760	1.620	1.650	36,271	-0.05(-2.94%)
Jun 17, 2025	1.833	1.833	1.700	1.700	7,087	-0.06(-3.41%)
Jun 16, 2025	1.700	1.770	1.679	1.760	27,514	+0.12(+7.32%)
Jun 13, 2025	1.700	1.714	1.640	1.640	29,544	-0.04(-2.38%)
Jun 12, 2025	1.890	1.887	1.670	1.680	62,002	-0.10(-5.62%)
Jun 11, 2025	1.900	1.910	1.750	1.780	55,159	-0.11(-5.82%)
Jun 10, 2025	1.920	1.950	1.880	1.890	36,159	-0.02(-1.05%)
Jun 09, 2025	1.940	1.970	1.870	1.910	55,773	-0.04(-2.05%)
Jun 06, 2025	1.900	1.990	1.830	1.950	67,210	+0.11(+5.98%)
Jun 05, 2025	2.020	2.070	1.840	1.840	73,455	-0.15(-7.54%)
Jun 04, 2025	1.980	2.100	1.940	1.990	106,321	+0.04(+2.05%)
Jun 03, 2025	2.070	2.080	1.890	1.950	83,302	-0.08(-3.94%)
Jun 02, 2025	1.970	2.080	1.886	2.030	198,372	+0.10(+5.18%)
May 30, 2025	1.530	2.000	1.530	1.930	215,394	+0.38(+24.52%)
May 29, 2025	1.660	1.710	1.500	1.550	85,664	-0.06(-3.73%)
May 28, 2025	1.680	1.690	1.600	1.610	26,890	-0.05(-3.01%)
May 27, 2025	1.710	1.839	1.630	1.660	103,534	-0.01(-0.30%)
May 23, 2025	1.650	1.712	1.530	1.665	84,269	-0.06(-3.76%)
May 22, 2025	1.780	1.780	1.680	1.730	78,746	+0.06(+3.59%)
May 21, 2025	1.750	1.900	1.580	1.670	105,372	-0.06(-3.47%)
May 20, 2025	1.720	1.759	1.650	1.730	55,386	+0.02(+1.17%)
May 19, 2025	1.640	1.770	1.600	1.710	57,910	+0.04(+2.40%)
May 16, 2025	1.590	1.780	1.480	1.670	67,039	+0.09(+5.70%)
May 15, 2025	1.500	1.600	1.400	1.580	97,668	-0.07(-4.24%)
May 14, 2025	1.870	1.900	1.610	1.650	81,287	-0.22(-11.76%)
May 13, 2025	1.900	2.010	1.805	1.870	65,639	-0.03(-1.58%)
May 12, 2025	2.140	2.280	1.800	1.900	610,120	+0.00(+0.00%)
May 09, 2025	1.920	2.080	1.880	1.900	99,194	-0.02(-1.04%)
May 08, 2025	1.710	1.968	1.690	1.920	154,631	+0.25(+14.97%)
May 07, 2025	1.750	1.780	1.650	1.670	30,602	-0.03(-1.76%)
May 06, 2025	1.690	1.770	1.690	1.700	69,091	+0.00(+0.00%)
May 05, 2025	1.710	1.825	1.690	1.700	100,514	-0.02(-0.87%)
May 02, 2025	1.690	1.830	1.690	1.715	75,909	+0.06(+3.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

LM Funding America, Inc. - Common Stock (NQ:LMFA)

Historical Prices