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 )

6.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Dec 30, 2022 6.570 6.790 6.559 6.750 537,965 +0.00(+0.00%)
Dec 29, 2022 6.560 6.840 6.500 6.750 759,597 +0.29(+4.49%)
Dec 28, 2022 6.450 6.550 6.440 6.460 569,734 +0.00(+0.00%)
Dec 27, 2022 6.450 6.520 6.200 6.460 868,841 +0.01(+0.16%)
Dec 23, 2022 6.450 6.505 6.220 6.450 659,430 -0.01(-0.15%)
Dec 22, 2022 6.620 6.620 6.260 6.460 1,546,909 -0.23(-3.44%)
Dec 21, 2022 6.640 6.805 6.580 6.690 1,008,911 +0.14(+2.14%)
Dec 20, 2022 6.600 6.760 6.530 6.550 908,971 -0.09(-1.36%)
Dec 19, 2022 6.980 7.110 6.630 6.640 939,967 -0.36(-5.14%)
Dec 16, 2022 6.840 7.040 6.835 7.000 1,106,570 +0.06(+0.86%)
Dec 15, 2022 6.900 7.050 6.785 6.940 1,015,511 -0.14(-1.98%)
Dec 14, 2022 6.990 7.260 6.930 7.080 825,298 +0.06(+0.85%)
Dec 13, 2022 7.350 7.520 6.875 7.020 1,160,671 +0.07(+1.01%)
Dec 12, 2022 6.870 6.960 6.780 6.950 585,750 +0.07(+1.02%)
Dec 09, 2022 6.830 6.990 6.770 6.880 415,018 -0.03(-0.43%)
Dec 08, 2022 6.880 7.085 6.760 6.910 659,917 +0.08(+1.17%)
Dec 07, 2022 6.940 6.970 6.770 6.830 746,999 -0.14(-2.01%)
Dec 06, 2022 7.150 7.180 6.900 6.970 679,664 -0.19(-2.65%)
Dec 05, 2022 7.120 7.320 7.070 7.160 717,840 +0.01(+0.14%)
Dec 02, 2022 7.120 7.280 7.020 7.150 961,660 -0.14(-1.92%)
Dec 01, 2022 7.130 7.340 7.070 7.290 1,879,178 +0.22(+3.11%)
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%)
Sep 01, 2022 9.510 9.720 9.030 9.450 916,212 -0.26(-2.68%)
Aug 31, 2022 10.21 10.30 9.680 9.710 923,424 -0.41(-4.05%)
Aug 30, 2022 10.01 10.13 9.855 10.12 702,704 +0.26(+2.64%)
Aug 29, 2022 9.770 10.05 9.760 9.860 480,554 -0.10(-1.00%)
Aug 26, 2022 10.62 10.80 9.925 9.960 764,128 -0.65(-6.13%)
Aug 25, 2022 10.68 10.81 10.27 10.61 584,847 +0.21(+2.02%)
Aug 24, 2022 10.10 10.43 10.05 10.40 795,860 +0.27(+2.67%)
Aug 23, 2022 10.32 10.44 10.00 10.13 859,419 -0.15(-1.46%)
Aug 22, 2022 10.13 10.33 9.950 10.28 1,079,181 -0.10(-0.96%)
Aug 19, 2022 10.56 10.60 10.37 10.38 981,294 -0.50(-4.60%)
Aug 18, 2022 10.69 11.04 10.63 10.88 1,005,735 +0.09(+0.83%)
Aug 17, 2022 11.35 11.35 10.60 10.79 909,382 -0.81(-6.98%)
Aug 16, 2022 11.60 11.77 11.14 11.60 863,926 -0.06(-0.51%)
Aug 15, 2022 11.55 11.78 11.31 11.66 923,968 -0.03(-0.26%)
Aug 12, 2022 11.54 11.72 11.34 11.69 831,445 +0.28(+2.45%)
Aug 11, 2022 11.80 11.94 11.29 11.41 811,345 -0.20(-1.72%)
Aug 10, 2022 11.14 11.62 11.13 11.61 1,037,273 +0.76(+7.00%)
Aug 09, 2022 11.39 11.60 10.63 10.85 1,312,991 -0.75(-6.47%)
Aug 08, 2022 11.03 11.67 11.03 11.60 1,351,359 +0.69(+6.32%)
Aug 05, 2022 10.00 11.20 9.500 10.91 1,809,006 +0.07(+0.65%)
Aug 04, 2022 11.05 11.24 10.83 10.84 998,331 -0.14(-1.28%)
Aug 03, 2022 10.51 11.02 10.40 10.98 1,484,194 +0.60(+5.78%)
Aug 02, 2022 10.37 10.63 10.22 10.38 1,026,799 -0.14(-1.33%)
Aug 01, 2022 10.19 10.61 10.07 10.52 429,404 +0.16(+1.54%)
Jul 29, 2022 10.14 10.42 10.02 10.36 866,542 +0.13(+1.27%)
Jul 28, 2022 10.26 10.32 9.864 10.23 565,935 +0.01(+0.10%)
Jul 27, 2022 9.910 10.25 9.730 10.22 438,865 +0.48(+4.93%)
Jul 26, 2022 9.990 10.24 9.720 9.740 1,007,655 -0.43(-4.23%)
Jul 25, 2022 9.910 10.28 9.530 10.17 1,305,168 -0.88(-7.96%)
Jul 22, 2022 11.12 11.40 10.95 11.05 703,842 -0.12(-1.07%)
Jul 21, 2022 10.74 11.17 10.69 11.17 546,132 +0.43(+4.00%)
Jul 20, 2022 10.34 10.97 10.34 10.74 638,349 +0.46(+4.47%)
Jul 19, 2022 9.980 10.31 9.960 10.28 449,917 +0.51(+5.22%)
Jul 18, 2022 10.11 10.57 9.710 9.770 1,081,627 -0.17(-1.71%)
Jul 15, 2022 9.830 9.965 9.530 9.940 1,182,177 +0.32(+3.33%)
Jul 14, 2022 9.620 9.700 9.335 9.620 875,988 -0.15(-1.54%)
Jul 13, 2022 9.560 9.810 9.120 9.770 1,395,926 -0.08(-0.81%)
Jul 12, 2022 9.670 9.980 9.670 9.850 1,473,823 +0.27(+2.82%)
Jul 11, 2022 9.650 9.690 9.400 9.580 1,053,339 -0.11(-1.14%)
Jul 08, 2022 10.16 10.21 9.660 9.690 1,140,600 -0.70(-6.74%)
Jul 07, 2022 10.60 10.98 10.38 10.39 1,448,453 -0.08(-0.76%)
Jul 06, 2022 10.79 10.95 10.39 10.47 2,344,668 -0.34(-3.15%)
Jul 05, 2022 10.53 10.81 10.20 10.81 989,435 +0.12(+1.12%)
Jul 01, 2022 10.23 10.72 10.22 10.69 733,884 +0.46(+4.50%)
Jun 30, 2022 10.41 10.63 10.05 10.23 814,577 -0.49(-4.57%)
Jun 29, 2022 10.61 10.82 10.24 10.72 1,021,257 +0.14(+1.32%)
Jun 28, 2022 10.77 10.86 10.47 10.58 783,196 -0.12(-1.12%)
Jun 27, 2022 11.22 11.22 10.64 10.70 538,520 -0.51(-4.55%)
Jun 24, 2022 11.10 11.28 10.95 11.21 1,128,043 +0.25(+2.28%)
Jun 23, 2022 10.30 11.01 10.22 10.96 1,184,670 +0.78(+7.66%)
Jun 22, 2022 9.890 10.63 9.890 10.18 1,063,304 +0.12(+1.19%)
Jun 21, 2022 10.46 10.46 9.970 10.06 1,158,530 -0.02(-0.20%)
Jun 17, 2022 10.16 10.44 10.01 10.08 1,788,843 +0.00(+0.00%)
Jun 16, 2022 10.41 10.41 9.860 10.08 834,080 -0.76(-7.01%)
Jun 15, 2022 10.63 11.07 10.51 10.84 883,175 +0.39(+3.73%)
Jun 14, 2022 10.71 10.90 10.36 10.45 1,305,091 -0.15(-1.42%)
Jun 13, 2022 11.26 11.57 10.58 10.60 968,455 -1.00(-8.62%)
Jun 10, 2022 12.13 12.27 11.55 11.60 635,025 -0.69(-5.61%)
Jun 09, 2022 12.70 12.70 12.22 12.29 351,133 -0.57(-4.43%)
Jun 08, 2022 13.05 13.28 12.84 12.86 412,043 -0.29(-2.21%)
Jun 07, 2022 13.07 13.50 12.48 13.15 484,334 -0.11(-0.83%)
Jun 06, 2022 13.48 13.53 13.08 13.26 439,838 +0.11(+0.84%)
Jun 03, 2022 13.46 13.58 13.07 13.15 633,922 -0.53(-3.87%)
Jun 02, 2022 13.03 13.97 12.81 13.68 627,248 +0.71(+5.47%)
Jun 01, 2022 13.16 13.58 12.77 12.97 757,592 -0.19(-1.44%)
May 31, 2022 13.18 13.29 12.80 13.16 1,236,650 -0.01(-0.08%)
May 27, 2022 12.84 13.29 12.84 13.17 2,631,851 +0.52(+4.11%)
May 26, 2022 12.69 13.12 12.32 12.65 1,097,562 +0.05(+0.40%)
May 25, 2022 12.32 12.80 12.13 12.60 540,052 +0.30(+2.44%)
May 24, 2022 12.68 12.76 11.87 12.30 553,094 -0.56(-4.35%)
May 23, 2022 13.22 13.23 12.67 12.86 381,435 -0.25(-1.91%)
May 20, 2022 13.57 13.94 12.71 13.11 934,067 -0.23(-1.72%)
May 19, 2022 12.60 13.56 12.52 13.34 695,677 +0.55(+4.30%)
May 18, 2022 13.10 13.70 12.60 12.79 505,719 -0.67(-4.98%)
May 17, 2022 13.09 13.61 12.68 13.46 761,227 +0.92(+7.34%)
May 16, 2022 12.95 13.27 12.51 12.54 605,813 -0.52(-3.98%)
May 13, 2022 12.01 13.22 12.01 13.06 933,579 +1.34(+11.43%)
May 12, 2022 11.01 12.00 10.88 11.72 1,162,103 +0.50(+4.46%)
May 11, 2022 12.29 12.60 11.21 11.22 979,743 -1.28(-10.24%)
May 10, 2022 13.29 13.68 11.97 12.50 996,499 -0.61(-4.65%)
May 09, 2022 13.79 14.05 13.03 13.11 915,982 -1.00(-7.09%)
May 06, 2022 14.23 14.69 13.48 14.11 852,829 -0.09(-0.63%)
May 05, 2022 14.83 14.84 13.70 14.20 794,653 -1.03(-6.76%)
May 04, 2022 14.43 15.37 13.85 15.23 768,141 +0.90(+6.28%)
May 03, 2022 14.09 14.51 13.95 14.33 1,186,740 +0.17(+1.20%)
May 02, 2022 13.60 14.27 13.60 14.16 808,140 +0.52(+3.81%)
Apr 29, 2022 14.56 14.89 13.54 13.64 903,801 -1.08(-7.34%)
Apr 28, 2022 14.42 14.93 13.70 14.72 878,669 +0.44(+3.08%)
Apr 27, 2022 13.81 14.34 13.65 14.28 660,042 +0.42(+3.03%)
Apr 26, 2022 13.85 14.17 13.49 13.86 862,023 -0.21(-1.49%)
Apr 25, 2022 13.39 14.24 13.39 14.07 855,951 +0.32(+2.33%)
Apr 22, 2022 14.04 14.29 13.58 13.75 581,315 -0.44(-3.10%)
Apr 21, 2022 15.42 15.79 14.13 14.19 350,982 -1.00(-6.58%)
Apr 20, 2022 15.77 15.77 14.82 15.19 507,426 -0.40(-2.57%)
Apr 19, 2022 15.14 16.00 15.11 15.59 498,106 +0.33(+2.16%)
Apr 18, 2022 15.72 15.98 15.18 15.26 282,884 -0.52(-3.30%)
Apr 14, 2022 16.17 16.17 15.51 15.78 576,709 -0.30(-1.87%)
Apr 13, 2022 16.08 16.27 15.83 16.08 542,322 -0.03(-0.19%)
Apr 12, 2022 16.57 17.39 16.09 16.11 827,468 -0.14(-0.86%)
Apr 11, 2022 16.20 16.53 15.80 16.25 561,252 -0.16(-0.98%)
Apr 08, 2022 16.93 17.37 16.34 16.41 373,082 -0.60(-3.53%)
Apr 07, 2022 17.08 17.59 16.30 17.01 830,856 -0.20(-1.16%)
Apr 06, 2022 17.31 17.58 16.84 17.21 751,932 -0.57(-3.21%)
Apr 05, 2022 19.15 19.15 17.58 17.78 805,381 -1.34(-7.01%)
Apr 04, 2022 18.92 19.81 18.92 19.12 539,557 +0.42(+2.25%)
Apr 01, 2022 19.10 19.37 18.57 18.70 555,256 -0.21(-1.11%)
Mar 31, 2022 19.56 19.72 18.62 18.91 687,589 -0.74(-3.77%)
Mar 30, 2022 20.15 20.56 19.50 19.65 788,166 -0.88(-4.29%)
Mar 29, 2022 19.86 20.72 19.80 20.53 582,219 +1.13(+5.82%)
Mar 28, 2022 19.44 19.90 18.89 19.40 718,419 -0.16(-0.82%)
Mar 25, 2022 19.70 20.07 19.27 19.56 711,794 -0.14(-0.71%)
Mar 24, 2022 19.55 19.90 19.25 19.70 370,685 +0.34(+1.76%)
Mar 23, 2022 19.79 19.83 18.85 19.36 490,093 -0.62(-3.10%)
Mar 22, 2022 18.92 20.23 18.66 19.98 728,894 +1.12(+5.94%)
Mar 21, 2022 19.30 19.51 18.64 18.86 594,451 -0.67(-3.43%)
Mar 18, 2022 19.72 20.45 19.45 19.53 969,183 -0.29(-1.46%)
Mar 17, 2022 19.04 19.88 18.47 19.82 610,002 +0.55(+2.85%)
Mar 16, 2022 17.77 19.28 17.77 19.27 849,216 +1.87(+10.75%)
Mar 15, 2022 17.39 17.66 17.09 17.40 626,644 +0.11(+0.64%)
Mar 14, 2022 18.26 18.53 17.09 17.29 745,595 -1.03(-5.62%)
Mar 11, 2022 19.06 19.26 18.19 18.32 588,764 -0.58(-3.07%)
Mar 10, 2022 18.74 19.14 18.00 18.90 625,691 -0.45(-2.33%)
Mar 09, 2022 18.93 19.68 18.93 19.35 654,329 +0.91(+4.93%)
Mar 08, 2022 18.31 19.11 18.04 18.44 616,126 +0.25(+1.37%)
Mar 07, 2022 18.45 18.96 17.68 18.19 623,398 -0.27(-1.46%)
Mar 04, 2022 19.02 19.43 18.33 18.46 428,029 -0.80(-4.15%)
Mar 03, 2022 20.76 21.00 19.11 19.26 595,548 -1.54(-7.40%)
Mar 02, 2022 20.68 20.99 19.87 20.80 495,479 +0.36(+1.76%)
Mar 01, 2022 20.89 21.12 20.22 20.44 735,343 -0.39(-1.87%)
Feb 28, 2022 19.68 21.00 19.50 20.83 1,490,311 +1.11(+5.63%)
Feb 25, 2022 19.41 20.08 19.05 19.72 2,193,153 +3.02(+18.08%)
Feb 24, 2022 15.38 16.81 15.50 16.70 1,476,120 +0.48(+2.96%)
Feb 23, 2022 17.17 17.18 15.93 16.22 1,318,232 -0.77(-4.53%)
Feb 22, 2022 17.80 18.36 16.91 16.99 1,471,591 -1.21(-6.65%)
Feb 18, 2022 18.20 0 -0.82(-4.31%)
Feb 17, 2022 19.65 19.92 18.75 19.02 682,635 -0.71(-3.60%)
Feb 16, 2022 19.88 20.24 19.36 19.73 618,829 -0.24(-1.20%)
Feb 15, 2022 19.01 20.01 19.01 19.97 585,386 +1.26(+6.73%)
Feb 14, 2022 18.71 19.32 18.52 18.71 402,218 +0.08(+0.43%)
Feb 11, 2022 19.11 19.61 18.30 18.63 550,429 -0.45(-2.36%)
Feb 10, 2022 19.01 19.85 18.84 19.08 1,358,523 -0.45(-2.30%)
Feb 09, 2022 19.01 19.53 18.91 19.53 500,060 +0.77(+4.10%)
Feb 08, 2022 18.47 18.91 18.38 18.76 399,943 +0.06(+0.32%)
Feb 07, 2022 18.05 19.24 18.05 18.70 674,469 +0.64(+3.54%)
Feb 04, 2022 17.66 18.14 17.45 18.06 546,008 +0.38(+2.15%)
Feb 03, 2022 17.77 17.57 17.68 634,089 -0.56(-3.07%)
Feb 02, 2022 19.10 19.21 18.06 18.24 1,204,471 -0.87(-4.55%)
Feb 01, 2022 19.17 19.30 18.22 19.11 593,075 +0.12(+0.63%)
Jan 31, 2022 17.46 19.03 18.99 1,455,736 +1.59(+9.14%)
Jan 28, 2022 16.57 17.50 15.93 17.40 2,155,831 +0.77(+4.63%)
Jan 27, 2022 17.80 18.15 16.46 16.63 1,277,289 -1.07(-6.05%)
Jan 26, 2022 19.09 19.09 17.35 17.70 845,376 -0.89(-4.79%)
Jan 25, 2022 18.54 19.07 18.02 18.59 1,062,557 -0.43(-2.26%)
Jan 24, 2022 18.23 19.09 17.28 19.02 1,394,365 +0.49(+2.64%)
Jan 21, 2022 18.51 18.90 18.12 18.53 985,606 -0.05(-0.27%)
Jan 20, 2022 18.98 19.71 18.57 18.58 640,918 -0.02(-0.11%)
Jan 19, 2022 19.02 19.15 18.45 18.60 1,078,227 -0.32(-1.69%)
Jan 18, 2022 19.24 19.41 18.59 18.92 1,029,202 -0.58(-2.97%)
Jan 14, 2022 19.50 0 -1.07(-5.20%)
Jan 13, 2022 21.50 21.76 20.52 20.57 568,770 -0.94(-4.37%)
Jan 12, 2022 22.39 22.39 21.41 21.51 877,920 -0.24(-1.10%)
Jan 11, 2022 20.73 21.83 20.38 21.75 781,101 +1.08(+5.22%)
Jan 10, 2022 20.21 20.67 19.59 20.67 761,501 +0.35(+1.72%)
Jan 07, 2022 20.26 20.61 19.86 20.32 996,395 +0.01(+0.05%)
Jan 06, 2022 21.19 21.68 20.22 20.31 1,166,999 -0.77(-3.65%)
Jan 05, 2022 22.69 22.70 21.08 21.08 973,144 -1.41(-6.27%)
Jan 04, 2022 23.73 23.73 21.91 22.49 1,069,847 -1.10(-4.66%)
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.