Stockscreener 앱 받기
2.70
1.89%
0.05
시간 외 거래:
2.63
-0.07
-2.59%
Lm Funding America Inc 주식 (LMFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.84 | $2.50 | $0.34 | 287,322.0 | +1.89% |
| 2024-11-15 | $2.96 | $2.46 | $0.50 | 364,072.0 | +0.00% |
| 2024-11-14 | $3.70 | $2.62 | $1.08 | 907,510.0 | -9.86% |
| 2024-11-13 | $3.75 | $2.91 | $0.84 | 605,598.0 | -13.53% |
| 2024-11-12 | $4.38 | $3.27 | $1.11 | 1,093,590.0 | -3.13% |
| 2024-11-11 | $3.72 | $3.25 | $0.47 | 388,533.0 | +12.50% |
| 2024-11-08 | $3.25 | $2.99 | $0.26 | 81,521.0 | -2.80% |
| 2024-11-07 | $3.24 | $3.01 | $0.23 | 113,833.0 | +1.58% |
| 2024-11-06 | $3.30 | $2.85 | $0.45 | 302,521.0 | +18.80% |
| 2024-11-05 | $2.82 | $2.60 | $0.22 | 38,573.0 | +1.14% |
| 2024-11-04 | $2.80 | $2.60 | $0.20 | 38,185.0 | -4.36% |
| 2024-11-01 | $2.97 | $2.70 | $0.27 | 39,375.0 | -1.43% |
| 2024-10-31 | $2.91 | $2.79 | $0.1242 | 27,505.0 | -6.06% |
| 2024-10-30 | $3.16 | $2.93 | $0.23 | 97,919.0 | -4.81% |
| 2024-10-29 | $3.39 | $3.04 | $0.35 | 241,948.0 | +1.96% |
| 2024-10-28 | $3.09 | $2.83 | $0.2599 | 142,957.0 | +9.68% |
| 2024-10-25 | $3.00 | $2.72 | $0.28 | 81,258.0 | -2.79% |
| 2024-10-24 | $2.92 | $2.64 | $0.28 | 115,474.0 | +10.38% |
| 2024-10-23 | $2.77 | $2.59 | $0.1799 | 34,520.0 | -5.11% |
| 2024-10-22 | $2.87 | $2.60 | $0.2707 | 44,887.0 | -3.52% |
Lm Funding America Inc 주식 (LMFA) 연도별 가격 이력
이 심층 분석에서는 Lm Funding America Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LMFA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lm Funding America Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lm Funding America Inc 주식 (LMFA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.38 | $2.46 | $1.92 | 4,547,955.0 | -3.23% |
| 2024-10 | $3.39 | $2.24 | $1.15 | 1,850,131.0 | +4.89% |
| 2024-09 | $3.11 | $2.19 | $0.917 | 939,175.0 | -5.00% |
| 2024-08 | $3.85 | $2.55 | $1.30 | 978,842.0 | -22.44% |
| 2024-07 | $5.35 | $3.45 | $1.90 | 1,279,100.0 | -10.86% |
| 2024-06 | $6.11 | $3.13 | $2.98 | 2,484,650.0 | +26.56% |
| 2024-05 | $4.05 | $2.23 | $1.82 | 4,539,922.0 | +30.61% |
| 2024-04 | $3.77 | $2.31 | $1.46 | 1,081,749.0 | -33.06% |
| 2024-03 | $3.74 | $2.41 | $1.33 | 4,489,544.3 | +6.27% |
| 2024-02 | $4.38 | $2.20 | $2.18 | 2,384,165.3 | +8.51% |
| 2024-01 | $4.58 | $2.33 | $2.25 | 2,294,432.0 | -14.19% |
Lm Funding America Inc 주식 (LMFA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.82 | $1.71 | $4.11 | 6,505,337.8 | +98.49% |
| 2023-11 | $2.70 | $1.63 | $1.07 | 957,878.3 | -19.74% |
| 2023-10 | $3.16 | $1.98 | $1.18 | 1,815,161.0 | -20.70% |
| 2023-09 | $3.69 | $2.80 | $0.894 | 84,353.2 | -15.31% |
| 2023-08 | $4.35 | $3.31 | $1.05 | 300,014.3 | -16.54% |
| 2023-07 | $5.17 | $3.96 | $1.20 | 311,940.2 | -1.39% |
| 2023-06 | $5.00 | $3.93 | $1.06 | 264,922.3 | -2.76% |
| 2023-05 | $8.22 | $3.78 | $4.44 | 7,466,450.2 | -7.69% |
| 2023-04 | $5.78 | $4.18 | $1.60 | 287,122.7 | +0.00% |
| 2023-03 | $7.80 | $4.21 | $3.59 | 725,395.7 | -40.46% |
| 2023-02 | $8.87 | $4.17 | $4.70 | 1,088,114.3 | +83.11% |
| 2023-01 | $5.20 | $3.30 | $1.90 | 179,638.5 | +29.60% |
Lm Funding America Inc 주식 (LMFA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.75 | $3.31 | $1.44 | 228,530.0 | -17.61% |
| 2022-11 | $6.00 | $3.48 | $2.52 | 159,323.8 | -31.10% |
| 2022-10 | $6.42 | $5.12 | $1.30 | 212,783.8 | +0.25% |
| 2022-09 | $8.28 | $5.53 | $2.75 | 215,850.8 | -26.24% |
| 2022-08 | $11.16 | $6.00 | $5.16 | 1,752,526.0 | +28.93% |
| 2022-07 | $7.44 | $4.38 | $3.06 | 405,361.0 | +25.17% |
| 2022-06 | $9.06 | $4.50 | $4.56 | 730,994.7 | -45.31% |
| 2022-05 | $14.40 | $6.36 | $8.04 | 587,375.7 | -36.05% |
| 2022-04 | $18.24 | $13.50 | $4.74 | 104,788.5 | -18.53% |
| 2022-03 | $19.20 | $14.22 | $4.98 | 402,979.5 | -3.70% |
| 2022-02 | $25.62 | $15.12 | $10.50 | 262,314.0 | -15.14% |
| 2022-01 | $30.30 | $17.76 | $12.54 | 210,098.5 | -27.98% |
0.79%
2.20%
자본화:
|
볼륨(24시간):