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 )

5.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 28, 2023 6.840 7.065 6.820 7.030 686,890 +0.18(+2.63%)
Apr 27, 2023 6.790 6.900 6.755 6.850 467,741 +0.12(+1.78%)
Apr 26, 2023 6.650 6.775 6.590 6.730 790,576 +0.11(+1.66%)
Apr 25, 2023 6.700 6.780 6.590 6.620 774,656 -0.15(-2.22%)
Apr 24, 2023 6.900 6.910 6.720 6.770 732,000 -0.16(-2.31%)
Apr 21, 2023 6.920 6.970 6.890 6.930 535,835 -0.03(-0.43%)
Apr 20, 2023 6.870 6.990 6.850 6.960 442,954 +0.00(+0.00%)
Apr 19, 2023 6.930 7.000 6.760 6.960 531,204 +0.09(+1.31%)
Apr 18, 2023 7.030 7.030 6.810 6.870 809,788 -0.14(-2.00%)
Apr 17, 2023 6.870 7.020 6.810 7.010 661,163 +0.11(+1.59%)
Apr 14, 2023 6.780 6.950 6.730 6.900 706,136 +0.13(+1.92%)
Apr 13, 2023 6.800 6.885 6.750 6.770 444,012 +0.06(+0.89%)
Apr 12, 2023 7.150 7.200 6.700 6.710 728,877 -0.34(-4.82%)
Apr 11, 2023 6.960 7.060 6.930 7.050 900,478 +0.15(+2.17%)
Apr 10, 2023 6.760 6.910 6.730 6.900 614,404 +0.07(+1.02%)
Apr 06, 2023 6.780 6.910 6.735 6.830 613,748 +0.05(+0.74%)
Apr 05, 2023 6.830 6.835 6.560 6.780 745,264 -0.12(-1.74%)
Apr 04, 2023 6.980 7.000 6.740 6.900 725,288 -0.08(-1.15%)
Apr 03, 2023 7.000 7.105 6.860 6.980 816,005 -0.06(-0.85%)
Mar 31, 2023 7.090 7.205 6.965 7.040 1,553,139 +0.05(+0.72%)
Mar 30, 2023 7.240 7.290 6.965 6.990 1,383,994 -0.15(-2.10%)
Mar 29, 2023 7.140 7.200 6.970 7.140 821,879 +0.13(+1.85%)
Mar 28, 2023 6.930 7.120 6.925 7.010 683,398 +0.02(+0.29%)
Mar 27, 2023 7.280 7.280 6.965 6.990 865,996 -0.22(-3.05%)
Mar 24, 2023 6.845 7.250 6.845 7.210 664,609 +0.20(+2.85%)
Mar 23, 2023 6.900 7.115 6.885 7.010 844,416 +0.15(+2.19%)
Mar 22, 2023 7.050 7.170 6.850 6.860 518,487 -0.15(-2.14%)
Mar 21, 2023 6.900 7.025 6.795 7.010 870,675 +0.25(+3.70%)
Mar 20, 2023 6.700 6.850 6.680 6.760 880,501 +0.10(+1.50%)
Mar 17, 2023 6.750 6.790 6.580 6.660 1,350,392 -0.18(-2.63%)
Mar 16, 2023 6.650 6.930 6.510 6.840 815,504 +0.12(+1.79%)
Mar 15, 2023 6.460 6.760 6.460 6.720 1,040,400 -0.01(-0.15%)
Mar 14, 2023 6.720 6.940 6.590 6.730 1,319,143 +0.27(+4.18%)
Mar 13, 2023 6.460 6.850 6.350 6.460 1,297,465 -0.11(-1.67%)
Mar 10, 2023 6.670 6.680 6.340 6.570 2,424,828 -0.16(-2.38%)
Mar 09, 2023 7.000 7.050 6.645 6.730 926,282 -0.25(-3.58%)
Mar 08, 2023 6.930 7.065 6.835 6.980 1,015,066 +0.03(+0.43%)
Mar 07, 2023 6.810 7.200 6.810 6.950 1,516,829 +0.14(+2.06%)
Mar 06, 2023 6.920 7.030 6.810 6.810 665,930 -0.09(-1.30%)
Mar 03, 2023 6.920 7.025 6.850 6.900 581,529 +0.04(+0.58%)
Mar 02, 2023 6.730 6.970 6.720 6.860 794,499 -0.06(-0.87%)
Mar 01, 2023 7.160 7.230 6.900 6.920 750,103 -0.16(-2.26%)
Feb 28, 2023 7.180 7.430 7.070 7.080 1,383,481 -0.17(-2.34%)
Feb 27, 2023 6.530 7.310 6.405 7.250 1,845,641 +0.61(+9.19%)
Feb 24, 2023 7.125 7.125 5.350 6.640 5,840,713 -2.01(-23.24%)
Feb 23, 2023 8.510 8.670 8.315 8.650 761,833 +0.22(+2.61%)
Feb 22, 2023 8.250 8.470 8.210 8.430 547,224 +0.22(+2.68%)
Feb 21, 2023 8.720 8.800 8.190 8.210 609,068 -0.73(-8.17%)
Feb 17, 2023 8.990 9.050 8.830 8.940 368,981 -0.07(-0.78%)
Feb 16, 2023 9.220 9.325 9.000 9.010 636,481 -0.48(-5.06%)
Feb 15, 2023 9.050 9.530 8.950 9.490 756,375 +0.36(+3.94%)
Feb 14, 2023 8.910 9.140 8.770 9.130 556,973 +0.15(+1.67%)
Feb 13, 2023 8.800 8.990 8.680 8.980 477,357 +0.19(+2.16%)
Feb 10, 2023 8.680 8.870 8.650 8.790 564,587 +0.01(+0.11%)
Feb 09, 2023 9.030 9.070 8.755 8.780 452,734 -0.08(-0.90%)
Feb 08, 2023 9.150 9.150 8.785 8.860 574,097 -0.29(-3.17%)
Feb 07, 2023 8.900 9.230 8.650 9.150 706,304 +0.20(+2.23%)
Feb 06, 2023 9.620 9.670 8.840 8.950 877,313 -0.92(-9.32%)
Feb 03, 2023 9.650 10.05 9.510 9.870 1,173,218 -0.02(-0.20%)
Feb 02, 2023 8.850 10.32 8.850 9.890 1,494,670 +1.12(+12.77%)
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.