Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Lending Corp Cl A (NQ: LPRO )

6.950 +0.110 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.770 7.215 6.550 7.070 3,204,796 +0.30(+4.43%)
Nov 29, 2022 6.760 7.050 6.750 6.770 568,466 +0.02(+0.30%)
Nov 28, 2022 6.850 6.980 6.660 6.750 470,179 -0.21(-3.02%)
Nov 25, 2022 6.930 6.930 6.910 6.960 165,763 -0.07(-1.00%)
Nov 23, 2022 6.960 7.250 6.880 7.030 382,067 +0.10(+1.44%)
Nov 22, 2022 6.910 7.120 6.850 6.930 602,770 -0.14(-1.98%)
Nov 21, 2022 7.120 7.259 6.980 7.070 651,821 -0.07(-0.98%)
Nov 18, 2022 7.260 8.020 7.040 7.140 1,316,183 +0.43(+6.41%)
Nov 17, 2022 6.820 6.850 6.590 6.710 468,669 -0.17(-2.47%)
Nov 16, 2022 7.230 7.260 6.780 6.880 720,568 -0.41(-5.62%)
Nov 15, 2022 7.450 7.670 7.230 7.290 790,019 +0.17(+2.39%)
Nov 14, 2022 7.400 7.460 6.880 7.120 976,537 -0.42(-5.57%)
Nov 11, 2022 7.130 7.570 6.960 7.540 1,200,207 +0.35(+4.87%)
Nov 10, 2022 6.540 7.240 6.500 7.190 1,109,415 +1.05(+17.10%)
Nov 09, 2022 6.380 6.380 6.120 6.140 480,174 -0.32(-4.95%)
Nov 08, 2022 6.400 6.650 6.240 6.460 696,749 +0.06(+0.94%)
Nov 07, 2022 7.000 7.170 6.350 6.400 1,116,399 -0.50(-7.25%)
Nov 04, 2022 6.790 6.980 6.110 6.900 2,248,428 +0.27(+4.07%)
Nov 03, 2022 6.720 6.760 6.530 6.630 1,100,304 -0.22(-3.21%)
Nov 02, 2022 7.220 7.360 6.840 6.850 1,570,445 -0.30(-4.20%)
Nov 01, 2022 7.370 7.400 7.130 7.150 852,900 -0.02(-0.28%)
Oct 31, 2022 7.240 7.290 7.010 7.170 666,945 -0.09(-1.24%)
Oct 28, 2022 7.160 7.300 6.970 7.260 564,715 +0.10(+1.40%)
Oct 27, 2022 7.340 7.480 7.145 7.160 710,637 -0.10(-1.38%)
Oct 26, 2022 7.450 7.650 7.250 7.260 448,926 -0.22(-2.94%)
Oct 25, 2022 6.950 7.550 6.950 7.480 1,152,800 +0.57(+8.25%)
Oct 24, 2022 6.940 7.019 6.620 6.910 710,668 -0.04(-0.58%)
Oct 21, 2022 6.900 6.970 6.600 6.950 575,897 +0.07(+1.02%)
Oct 20, 2022 6.790 7.170 6.780 6.880 1,009,954 +0.05(+0.73%)
Oct 19, 2022 7.060 7.140 6.740 6.830 1,699,573 -0.48(-6.57%)
Oct 18, 2022 7.580 7.750 7.205 7.310 964,670 -0.02(-0.27%)
Oct 17, 2022 7.460 7.480 7.200 7.330 721,295 +0.33(+4.71%)
Oct 14, 2022 7.560 7.620 6.960 7.000 848,219 -0.40(-5.41%)
Oct 13, 2022 6.700 7.490 6.550 7.400 801,352 +0.43(+6.17%)
Oct 12, 2022 7.010 7.070 6.840 6.970 1,062,687 +0.00(+0.00%)
Oct 11, 2022 7.230 7.275 6.870 6.970 1,355,901 -0.31(-4.26%)
Oct 10, 2022 7.450 7.530 7.170 7.280 1,003,932 -0.13(-1.75%)
Oct 07, 2022 7.960 8.040 7.110 7.410 2,104,216 -0.89(-10.72%)
Oct 06, 2022 8.450 8.660 8.260 8.300 615,475 -0.19(-2.24%)
Oct 05, 2022 8.340 8.550 8.110 8.490 955,169 -0.21(-2.41%)
Oct 04, 2022 8.230 8.710 8.230 8.700 1,650,933 +0.77(+9.71%)
Oct 03, 2022 8.100 8.160 7.840 7.930 1,208,512 -0.11(-1.37%)
Sep 30, 2022 8.240 8.450 8.030 8.040 884,687 -0.18(-2.19%)
Sep 29, 2022 8.480 8.485 7.900 8.220 1,682,631 -0.48(-5.52%)
Sep 28, 2022 8.410 8.790 8.400 8.700 657,645 +0.38(+4.57%)
Sep 27, 2022 8.650 8.920 8.220 8.320 800,682 -0.27(-3.14%)
Sep 26, 2022 8.480 8.830 8.410 8.590 828,144 +0.12(+1.42%)
Sep 23, 2022 8.710 8.860 8.360 8.470 1,801,746 -0.37(-4.19%)
Sep 22, 2022 9.090 9.090 8.660 8.840 1,012,540 -0.29(-3.18%)
Sep 21, 2022 9.270 9.490 9.095 9.130 552,403 -0.16(-1.72%)
Sep 20, 2022 9.410 9.580 9.160 9.290 828,273 -0.26(-2.72%)
Sep 19, 2022 9.450 9.670 9.380 9.550 1,128,475 +0.01(+0.10%)
Sep 16, 2022 9.450 9.710 9.320 9.540 1,276,848 -0.18(-1.85%)
Sep 15, 2022 9.560 10.04 9.560 9.720 839,382 +0.06(+0.62%)
Sep 14, 2022 9.910 10.15 9.540 9.660 896,392 -0.25(-2.52%)
Sep 13, 2022 9.950 10.11 9.770 9.910 778,433 -0.50(-4.80%)
Sep 12, 2022 10.45 10.63 10.11 10.41 1,032,005 -0.04(-0.38%)
Sep 09, 2022 9.920 10.54 9.870 10.45 701,035 +0.72(+7.40%)
Sep 08, 2022 9.600 9.835 9.480 9.730 474,386 -0.09(-0.92%)
Sep 07, 2022 9.300 9.900 9.300 9.820 996,103 +0.47(+5.03%)
Sep 06, 2022 9.480 9.570 9.260 9.350 510,450 -0.04(-0.43%)
Sep 02, 2022 9.630 9.910 9.225 9.390 633,641 -0.06(-0.63%)
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.