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 30, 2024 5.000 5.110 4.930 5.100 477,499 +0.10(+2.00%)
Apr 29, 2024 5.000 5.155 4.980 5.000 325,420 +0.04(+0.81%)
Apr 26, 2024 4.930 5.020 4.840 4.960 568,069 +0.04(+0.81%)
Apr 25, 2024 4.780 4.930 4.720 4.920 348,690 +0.05(+1.03%)
Apr 24, 2024 4.950 5.010 4.850 4.870 479,563 -0.09(-1.81%)
Apr 23, 2024 4.900 5.060 4.870 4.960 382,808 +0.09(+1.85%)
Apr 22, 2024 4.680 4.910 4.660 4.870 530,468 +0.21(+4.51%)
Apr 19, 2024 4.580 4.695 4.570 4.660 551,075 +0.03(+0.65%)
Apr 18, 2024 4.830 4.865 4.605 4.630 426,339 -0.13(-2.73%)
Apr 17, 2024 4.920 4.970 4.750 4.760 432,685 -0.04(-0.83%)
Apr 16, 2024 4.970 4.970 4.800 4.800 464,811 -0.11(-2.24%)
Apr 15, 2024 5.110 5.130 4.910 4.910 393,039 -0.18(-3.54%)
Apr 12, 2024 5.200 5.200 5.040 5.090 322,637 -0.12(-2.30%)
Apr 11, 2024 5.450 5.450 5.180 5.210 420,862 -0.13(-2.43%)
Apr 10, 2024 5.440 5.590 5.295 5.340 443,649 -0.30(-5.32%)
Apr 09, 2024 5.680 5.715 5.600 5.640 292,712 +0.06(+1.08%)
Apr 08, 2024 5.540 5.660 5.510 5.580 337,573 +0.08(+1.45%)
Apr 05, 2024 5.590 5.610 5.470 5.500 507,939 -0.03(-0.54%)
Apr 04, 2024 5.770 5.775 5.510 5.530 412,669 -0.15(-2.64%)
Apr 03, 2024 5.660 5.750 5.625 5.680 412,882 -0.03(-0.53%)
Apr 02, 2024 5.950 5.960 5.615 5.710 505,891 -0.25(-4.19%)
Apr 01, 2024 6.250 6.250 5.930 5.960 598,357 -0.30(-4.79%)
Mar 28, 2024 6.240 6.340 6.080 6.260 616,388 +0.07(+1.13%)
Mar 27, 2024 6.190 6.245 5.970 6.190 806,144 +0.08(+1.31%)
Mar 26, 2024 6.110 6.230 5.890 6.110 920,862 +0.02(+0.33%)
Mar 25, 2024 6.890 6.960 5.960 6.090 1,139,609 -1.05(-14.71%)
Mar 22, 2024 7.420 7.465 7.075 7.140 464,612 -0.26(-3.51%)
Mar 21, 2024 7.460 7.480 7.215 7.400 455,758 -0.02(-0.27%)
Mar 20, 2024 6.940 7.485 6.940 7.420 383,104 +0.37(+5.25%)
Mar 19, 2024 6.620 7.060 6.620 7.050 453,859 +0.41(+6.17%)
Mar 18, 2024 6.660 6.940 6.610 6.640 267,376 -0.03(-0.45%)
Mar 15, 2024 6.690 6.820 6.610 6.670 612,875 -0.05(-0.74%)
Mar 14, 2024 6.990 7.020 6.630 6.720 400,025 -0.30(-4.27%)
Mar 13, 2024 6.990 7.190 6.990 7.020 244,988 +0.01(+0.14%)
Mar 12, 2024 7.100 7.180 7.010 7.010 277,181 -0.17(-2.37%)
Mar 11, 2024 7.240 7.300 7.150 7.180 260,839 -0.07(-0.97%)
Mar 08, 2024 6.940 7.280 6.940 7.250 430,341 +0.40(+5.84%)
Mar 07, 2024 6.880 6.985 6.840 6.850 240,623 +0.05(+0.74%)
Mar 06, 2024 6.820 6.860 6.700 6.800 289,240 +0.02(+0.29%)
Mar 05, 2024 7.110 7.140 6.770 6.780 449,744 -0.39(-5.44%)
Mar 04, 2024 6.980 7.305 6.980 7.170 472,293 +0.12(+1.70%)
Mar 01, 2024 7.310 7.310 6.950 7.050 576,997 -0.21(-2.89%)
Feb 29, 2024 7.420 7.480 7.210 7.260 559,788 -0.07(-0.95%)
Feb 28, 2024 6.490 7.690 6.210 7.330 904,954 -0.69(-8.60%)
Feb 27, 2024 8.050 8.100 7.705 8.020 693,701 +0.07(+0.88%)
Feb 26, 2024 8.030 8.140 7.910 7.950 372,195 -0.16(-1.97%)
Feb 23, 2024 8.000 8.140 7.965 8.110 335,464 +0.12(+1.50%)
Feb 22, 2024 7.980 8.060 7.910 7.990 401,844 +0.00(+0.00%)
Feb 21, 2024 7.900 8.015 7.855 7.990 381,499 +0.04(+0.50%)
Feb 20, 2024 7.930 8.150 7.850 7.950 277,941 -0.12(-1.49%)
Feb 16, 2024 8.320 8.355 8.070 8.070 376,496 -0.30(-3.58%)
Feb 15, 2024 7.930 8.425 7.880 8.370 534,565 +0.53(+6.76%)
Feb 14, 2024 7.770 7.850 7.625 7.840 510,760 +0.18(+2.35%)
Feb 13, 2024 7.450 7.760 7.430 7.660 611,103 -0.10(-1.29%)
Feb 12, 2024 7.500 7.830 7.440 7.760 423,777 +0.26(+3.47%)
Feb 09, 2024 7.410 7.555 7.410 7.500 359,000 +0.13(+1.76%)
Feb 08, 2024 7.300 7.415 7.180 7.370 224,765 +0.06(+0.82%)
Feb 07, 2024 7.340 7.375 7.040 7.310 406,699 -0.04(-0.54%)
Feb 06, 2024 7.460 7.550 7.110 7.350 496,431 +0.57(+8.41%)
Feb 05, 2024 6.970 6.970 6.780 6.780 257,374 -0.30(-4.24%)
Feb 02, 2024 7.130 7.140 7.010 7.080 292,515 -0.15(-2.07%)
Feb 01, 2024 7.380 7.480 7.065 7.230 502,607 -0.11(-1.50%)
Jan 31, 2024 7.530 7.690 7.330 7.340 439,570 -0.21(-2.78%)
Jan 30, 2024 7.680 7.680 7.440 7.550 519,775 -0.17(-2.20%)
Jan 29, 2024 7.470 7.740 7.440 7.720 404,967 +0.26(+3.49%)
Jan 26, 2024 7.680 7.740 7.441 7.460 389,239 -0.15(-1.97%)
Jan 25, 2024 7.640 7.670 7.545 7.610 410,604 +0.08(+1.06%)
Jan 24, 2024 7.860 7.860 7.530 7.530 469,550 -0.18(-2.33%)
Jan 23, 2024 7.730 7.770 7.720 7.710 323,750 +0.09(+1.18%)
Jan 22, 2024 7.610 7.685 7.535 7.620 372,346 +0.12(+1.60%)
Jan 19, 2024 7.370 7.555 7.290 7.500 370,007 +0.18(+2.46%)
Jan 18, 2024 7.400 7.530 7.225 7.320 288,410 +0.02(+0.27%)
Jan 17, 2024 7.140 7.300 7.140 7.300 571,955 -0.05(-0.68%)
Jan 16, 2024 7.440 7.440 7.320 7.350 307,767 -0.17(-2.26%)
Jan 12, 2024 7.710 7.790 7.500 7.520 465,257 +0.01(+0.13%)
Jan 11, 2024 7.580 7.630 7.395 7.510 384,939 -0.11(-1.44%)
Jan 10, 2024 7.510 7.630 7.440 7.620 329,850 +0.08(+1.06%)
Jan 09, 2024 7.740 7.830 7.530 7.540 471,451 -0.32(-4.07%)
Jan 08, 2024 7.710 7.920 7.580 7.860 533,467 +0.15(+1.95%)
Jan 05, 2024 7.770 7.910 7.610 7.710 676,970 -0.14(-1.78%)
Jan 04, 2024 8.210 8.210 7.840 7.850 542,102 -0.31(-3.80%)
Jan 03, 2024 8.340 8.380 8.145 8.160 648,659 -0.26(-3.09%)
Jan 02, 2024 8.390 8.700 8.360 8.420 808,846 -0.09(-1.06%)
Dec 29, 2023 8.420 8.625 8.420 8.510 520,917 -0.11(-1.28%)
Dec 28, 2023 8.530 8.625 8.350 8.620 370,839 +0.03(+0.35%)
Dec 27, 2023 8.380 8.590 8.370 8.590 398,942 +0.21(+2.51%)
Dec 26, 2023 8.300 8.390 8.270 8.380 314,055 +0.14(+1.70%)
Dec 22, 2023 8.390 8.475 8.230 8.240 685,104 -0.11(-1.32%)
Dec 21, 2023 8.160 8.400 8.110 8.350 575,257 +0.25(+3.09%)
Dec 20, 2023 8.000 8.450 7.310 8.100 1,243,925 +0.06(+0.75%)
Dec 19, 2023 7.720 8.075 7.720 8.040 647,932 +0.39(+5.10%)
Dec 18, 2023 7.540 7.680 7.470 7.650 551,375 +0.05(+0.66%)
Dec 15, 2023 7.660 7.695 7.455 7.600 1,814,274 +0.04(+0.53%)
Dec 14, 2023 7.230 7.650 7.230 7.560 764,053 +0.48(+6.78%)
Dec 13, 2023 6.660 7.100 6.550 7.080 734,755 +0.35(+5.20%)
Dec 12, 2023 6.690 6.780 6.602 6.730 543,881 -0.04(-0.59%)
Dec 11, 2023 6.790 6.800 6.720 6.770 364,600 -0.02(-0.29%)
Dec 08, 2023 6.730 6.860 6.720 6.790 384,867 +0.03(+0.44%)
Dec 07, 2023 6.630 6.785 6.550 6.760 352,555 +0.11(+1.65%)
Dec 06, 2023 6.620 6.790 6.620 6.650 332,476 +0.10(+1.53%)
Dec 05, 2023 6.690 6.760 6.550 6.550 540,139 -0.15(-2.24%)
Dec 04, 2023 6.590 6.745 6.590 6.700 367,017 +0.10(+1.52%)
Dec 01, 2023 6.400 6.620 6.320 6.600 471,931 +0.21(+3.29%)
Nov 30, 2023 6.460 6.520 6.320 6.390 567,852 -0.08(-1.24%)
Nov 29, 2023 6.550 6.575 6.420 6.470 550,986 +0.07(+1.09%)
Nov 28, 2023 6.320 6.465 6.250 6.400 347,447 +0.08(+1.27%)
Nov 27, 2023 6.280 6.400 6.210 6.320 608,891 -0.01(-0.16%)
Nov 24, 2023 6.320 6.400 6.250 6.330 216,513 -0.04(-0.63%)
Nov 22, 2023 6.160 6.500 6.010 6.370 804,102 +0.34(+5.64%)
Nov 21, 2023 5.860 6.210 5.760 6.030 3,064,032 +0.10(+1.69%)
Nov 20, 2023 5.910 6.000 5.880 5.930 519,075 +0.02(+0.34%)
Nov 17, 2023 5.940 5.965 5.780 5.910 842,387 +0.02(+0.34%)
Nov 16, 2023 6.150 6.150 5.695 5.890 966,685 -0.27(-4.38%)
Nov 15, 2023 6.010 6.260 6.000 6.160 1,029,582 +0.19(+3.18%)
Nov 14, 2023 5.980 6.030 5.880 5.970 641,595 +0.22(+3.83%)
Nov 13, 2023 5.730 5.860 5.710 5.750 556,269 -0.01(-0.17%)
Nov 10, 2023 5.780 5.870 5.565 5.760 1,033,801 +0.00(+0.00%)
Nov 09, 2023 6.000 6.050 5.650 5.760 991,320 -0.16(-2.70%)
Nov 08, 2023 5.250 6.160 4.890 5.920 3,162,313 -0.69(-10.44%)
Nov 07, 2023 6.380 6.640 6.290 6.610 687,538 +0.20(+3.12%)
Nov 06, 2023 6.360 6.420 6.280 6.410 491,184 +0.06(+0.94%)
Nov 03, 2023 6.380 6.560 6.330 6.350 564,998 +0.11(+1.76%)
Nov 02, 2023 6.040 6.250 6.040 6.240 378,419 +0.32(+5.41%)
Nov 01, 2023 6.000 6.128 5.860 5.920 438,770 -0.07(-1.17%)
Oct 31, 2023 6.040 6.070 5.910 5.990 338,328 -0.05(-0.83%)
Oct 30, 2023 6.190 6.240 6.002 6.040 408,641 -0.06(-0.98%)
Oct 27, 2023 6.210 6.240 6.060 6.100 510,259 -0.08(-1.29%)
Oct 26, 2023 6.250 6.310 6.110 6.180 337,561 -0.07(-1.12%)
Oct 25, 2023 6.410 6.410 6.060 6.250 423,358 -0.25(-3.85%)
Oct 24, 2023 6.490 6.575 6.425 6.500 514,721 +0.15(+2.36%)
Oct 23, 2023 6.280 6.390 6.280 6.350 425,068 +0.03(+0.47%)
Oct 20, 2023 6.460 6.460 6.210 6.320 675,035 -0.12(-1.86%)
Oct 19, 2023 6.580 6.580 6.420 6.440 347,304 -0.08(-1.23%)
Oct 18, 2023 6.600 6.600 6.480 6.520 301,838 -0.12(-1.81%)
Oct 17, 2023 6.560 6.730 6.430 6.640 429,809 +0.14(+2.15%)
Oct 16, 2023 6.580 6.660 6.420 6.500 291,361 -0.03(-0.46%)
Oct 13, 2023 6.620 6.630 6.390 6.530 324,723 -0.09(-1.36%)
Oct 12, 2023 6.860 6.860 6.620 6.620 361,664 -0.26(-3.78%)
Oct 11, 2023 7.000 7.080 6.820 6.880 305,799 -0.13(-1.85%)
Oct 10, 2023 7.040 7.190 6.970 7.010 426,547 -0.07(-0.99%)
Oct 09, 2023 6.950 7.145 6.740 7.080 403,854 +0.02(+0.28%)
Oct 06, 2023 7.040 7.135 6.870 7.060 261,686 +0.05(+0.79%)
Oct 05, 2023 6.860 7.080 6.860 7.005 466,130 +0.08(+1.08%)
Oct 04, 2023 6.920 7.050 6.835 6.930 529,641 +0.08(+1.17%)
Oct 03, 2023 7.070 7.240 6.820 6.850 953,340 -0.26(-3.66%)
Oct 02, 2023 7.290 7.345 6.950 7.110 412,367 -0.21(-2.87%)
Sep 29, 2023 7.290 7.420 7.250 7.320 427,796 +0.08(+1.10%)
Sep 28, 2023 7.090 7.280 7.075 7.240 370,049 +0.17(+2.40%)
Sep 27, 2023 7.030 7.200 7.030 7.070 460,003 +0.07(+1.00%)
Sep 26, 2023 6.950 7.095 6.910 7.000 540,955 +0.04(+0.57%)
Sep 25, 2023 6.980 6.970 6.885 6.960 400,886 -0.07(-1.00%)
Sep 22, 2023 7.200 7.269 7.000 7.030 356,437 -0.15(-2.09%)
Sep 21, 2023 7.250 7.360 7.125 7.180 907,965 -0.15(-2.05%)
Sep 20, 2023 7.590 7.610 7.260 7.330 539,315 -0.23(-3.04%)
Sep 19, 2023 7.630 7.700 7.530 7.560 478,783 -0.09(-1.18%)
Sep 18, 2023 7.840 7.840 7.640 7.650 468,500 -0.19(-2.42%)
Sep 15, 2023 7.990 8.010 7.780 7.840 1,022,704 -0.16(-2.00%)
Sep 14, 2023 8.080 8.180 7.880 8.000 413,167 +0.01(+0.13%)
Sep 13, 2023 8.080 8.135 7.830 7.990 505,496 -0.07(-0.87%)
Sep 12, 2023 7.910 8.070 7.830 8.060 483,713 +0.10(+1.26%)
Sep 11, 2023 8.050 8.055 7.940 7.960 364,395 +0.00(+0.00%)
Sep 08, 2023 8.150 8.190 7.950 7.960 459,974 -0.18(-2.21%)
Sep 07, 2023 8.070 8.205 7.930 8.140 758,097 -0.07(-0.85%)
Sep 06, 2023 8.330 8.385 8.160 8.210 540,509 -0.03(-0.36%)
Sep 05, 2023 8.180 8.290 8.120 8.240 533,371 -0.03(-0.36%)
Sep 01, 2023 8.320 8.420 8.180 8.270 356,629 +0.02(+0.24%)
Aug 31, 2023 8.520 8.580 8.230 8.250 833,037 -0.23(-2.71%)
Aug 30, 2023 8.520 8.580 8.410 8.480 507,926 -0.06(-0.70%)
Aug 29, 2023 8.320 8.580 8.295 8.540 423,566 +0.13(+1.55%)
Aug 28, 2023 8.360 8.430 8.275 8.410 407,136 +0.09(+1.08%)
Aug 25, 2023 8.450 8.540 8.290 8.320 804,464 -0.12(-1.42%)
Aug 24, 2023 8.510 8.520 8.325 8.440 631,646 -0.06(-0.71%)
Aug 23, 2023 8.360 8.550 8.320 8.500 526,809 +0.19(+2.29%)
Aug 22, 2023 8.340 8.460 8.260 8.310 646,382 -0.01(-0.12%)
Aug 21, 2023 8.530 8.650 8.285 8.320 654,802 -0.19(-2.23%)
Aug 18, 2023 8.330 8.555 8.310 8.510 640,132 +0.10(+1.19%)
Aug 17, 2023 8.350 8.495 8.350 8.410 735,135 +0.07(+0.84%)
Aug 16, 2023 8.190 8.405 8.080 8.340 567,325 +0.12(+1.46%)
Aug 15, 2023 8.220 8.280 8.140 8.220 464,393 -0.02(-0.24%)
Aug 14, 2023 8.230 8.325 8.140 8.240 470,372 -0.03(-0.36%)
Aug 11, 2023 8.140 8.380 8.140 8.270 614,066 +0.08(+0.98%)
Aug 10, 2023 7.880 8.360 7.870 8.190 1,501,724 +0.23(+2.89%)
Aug 09, 2023 6.900 8.290 6.600 7.960 2,679,136 -2.29(-22.34%)
Aug 08, 2023 10.31 10.35 10.21 10.25 832,239 -0.20(-1.91%)
Aug 07, 2023 10.25 10.48 10.04 10.45 699,567 +0.25(+2.45%)
Aug 04, 2023 10.57 10.57 10.12 10.20 506,885 -0.36(-3.41%)
Aug 03, 2023 10.90 10.95 10.53 10.56 426,216 -0.47(-4.26%)
Aug 02, 2023 10.93 11.10 10.93 11.03 251,261 -0.20(-1.78%)
Aug 01, 2023 11.26 11.35 11.11 11.23 268,617 -0.06(-0.53%)
Jul 31, 2023 11.36 11.49 11.16 11.29 314,504 -0.07(-0.62%)
Jul 28, 2023 11.36 11.46 11.20 11.36 485,070 +0.16(+1.43%)
Jul 27, 2023 11.35 11.37 11.12 11.20 483,397 -0.05(-0.44%)
Jul 26, 2023 11.13 11.29 11.10 11.25 362,150 +0.15(+1.35%)
Jul 25, 2023 11.27 11.38 11.08 11.10 564,523 -0.20(-1.77%)
Jul 24, 2023 11.25 11.41 11.08 11.30 496,342 +0.08(+0.71%)
Jul 21, 2023 11.45 11.45 11.13 11.22 533,464 -0.10(-0.88%)
Jul 20, 2023 11.48 11.48 11.29 11.32 425,049 -0.21(-1.82%)
Jul 19, 2023 11.58 11.73 11.47 11.53 822,305 +0.06(+0.52%)
Jul 18, 2023 11.20 11.50 11.15 11.47 458,492 +0.26(+2.32%)
Jul 17, 2023 10.84 11.37 10.81 11.21 686,403 +0.38(+3.51%)
Jul 14, 2023 10.77 10.84 10.67 10.83 430,884 +0.16(+1.50%)
Jul 13, 2023 10.62 10.78 10.55 10.67 388,735 +0.11(+1.04%)
Jul 12, 2023 10.60 10.69 10.43 10.56 402,984 +0.22(+2.13%)
Jul 11, 2023 10.30 10.36 10.11 10.34 390,779 +0.04(+0.39%)
Jul 10, 2023 9.990 10.30 9.990 10.30 447,094 +0.27(+2.69%)
Jul 07, 2023 10.06 10.16 9.970 10.03 478,032 +0.01(+0.10%)
Jul 06, 2023 10.26 10.26 9.955 10.02 394,684 -0.29(-2.81%)
Jul 05, 2023 10.53 10.56 10.30 10.31 388,193 -0.29(-2.74%)
Jul 03, 2023 10.48 10.64 10.48 10.60 283,631 +0.09(+0.86%)
Jun 30, 2023 10.63 10.68 10.47 10.51 663,711 -0.01(-0.10%)
Jun 29, 2023 10.30 10.52 10.30 10.52 551,685 +0.23(+2.24%)
Jun 28, 2023 10.21 10.33 10.13 10.29 443,388 +0.08(+0.78%)
Jun 27, 2023 10.08 10.28 9.980 10.21 670,364 +0.24(+2.41%)
Jun 26, 2023 10.07 10.31 9.970 9.970 464,280 -0.15(-1.48%)
Jun 23, 2023 10.16 10.29 10.01 10.12 1,609,681 -0.24(-2.32%)
Jun 22, 2023 10.26 10.38 10.14 10.36 512,266 +0.02(+0.19%)
Jun 21, 2023 10.25 10.40 10.14 10.34 840,922 +0.02(+0.19%)
Jun 20, 2023 10.46 10.49 10.32 10.32 960,435 -0.18(-1.71%)
Jun 16, 2023 10.88 10.88 10.46 10.50 1,273,668 -0.26(-2.42%)
Jun 15, 2023 10.63 10.82 10.56 10.76 605,065 +0.05(+0.47%)
Jun 14, 2023 10.87 10.87 10.49 10.71 837,893 -0.18(-1.65%)
Jun 13, 2023 10.85 10.93 10.74 10.89 466,629 +0.09(+0.83%)
Jun 12, 2023 10.55 10.88 10.51 10.80 421,787 +0.27(+2.56%)
Jun 09, 2023 10.76 10.80 10.45 10.53 638,267 -0.24(-2.23%)
Jun 08, 2023 10.74 10.87 10.58 10.77 577,106 -0.03(-0.28%)
Jun 07, 2023 10.89 11.06 10.73 10.80 682,949 -0.05(-0.46%)
Jun 06, 2023 10.46 10.87 10.27 10.85 558,804 +0.31(+2.94%)
Jun 05, 2023 10.48 10.72 10.41 10.54 812,125 -0.03(-0.28%)
Jun 02, 2023 10.51 10.62 10.14 10.57 545,670 +0.20(+1.93%)
Jun 01, 2023 10.18 10.51 9.920 10.37 597,553 +0.23(+2.27%)
May 31, 2023 10.12 10.28 9.965 10.14 1,179,160 +0.03(+0.30%)
May 30, 2023 10.32 10.38 9.940 10.11 556,189 -0.08(-0.79%)
May 26, 2023 9.870 10.29 9.541 10.19 680,653 +0.20(+2.00%)
May 25, 2023 10.00 10.01 9.750 9.990 889,960 +0.15(+1.52%)
May 24, 2023 9.650 9.870 9.525 9.840 643,802 +0.11(+1.13%)
May 23, 2023 9.910 9.995 9.695 9.730 1,010,914 -0.26(-2.60%)
May 22, 2023 9.670 10.04 9.670 9.990 956,230 +0.30(+3.10%)
May 19, 2023 9.760 9.880 9.590 9.690 779,172 +0.00(+0.00%)
May 18, 2023 9.540 9.780 9.460 9.690 952,434 +0.15(+1.57%)
May 17, 2023 9.480 9.570 9.280 9.540 895,091 +0.13(+1.38%)
May 16, 2023 9.530 9.530 9.271 9.410 716,390 -0.22(-2.28%)
May 15, 2023 9.570 9.680 9.400 9.630 770,752 +0.12(+1.26%)
May 12, 2023 9.590 9.590 9.330 9.510 787,173 -0.09(-0.94%)
May 11, 2023 9.440 9.745 9.270 9.600 1,517,770 +0.17(+1.80%)
May 10, 2023 9.440 11.99 9.060 9.430 3,853,587 +1.86(+24.57%)
May 09, 2023 7.360 7.605 7.240 7.570 747,644 +0.13(+1.75%)
May 08, 2023 7.340 7.460 7.220 7.440 537,403 +0.13(+1.78%)
May 05, 2023 7.160 7.345 7.020 7.310 536,077 +0.31(+4.43%)
May 04, 2023 7.220 7.260 6.920 7.000 703,526 -0.17(-2.37%)
May 03, 2023 6.920 7.320 6.920 7.170 699,645 +0.27(+3.91%)
May 02, 2023 6.930 6.940 6.715 6.900 797,211 -0.07(-1.00%)
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.